KissMeData/217330/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201200	158386010	15980	15980	15980	15980	307
3	20230915	201100	158386010	15980	15980	15980	15980	0
4	20230915	201000	158386010	15980	15980	15980	15980	0
5	20230915	200900	158386010	15980	15980	15980	15980	0
6	20230915	200800	158386010	15980	15980	15980	15980	0
7	20230915	200700	158386010	15980	15980	15980	15980	0
8	20230915	200600	158386010	15980	15980	15980	15980	0
9	20230915	200500	158386010	15980	15980	15980	15980	0
10	20230915	200400	158386010	15980	15980	15980	15980	0
11	20230915	200300	158386010	15980	15980	15980	15980	0
12	20230915	200200	158386010	15980	15980	15980	15980	0
13	20230915	200100	158386010	15980	15980	15980	15980	0
14	20230915	200000	158386010	15980	15980	15980	15980	0
15	20230915	195900	158386010	15980	15980	15980	15980	0
16	20230915	195800	158386010	15980	15980	15980	15980	0
17	20230915	195700	158386010	15980	15980	15980	15980	0
18	20230915	195600	158386010	15980	15980	15980	15980	0
19	20230915	195500	158386010	15980	15980	15980	15980	0
20	20230915	195400	158386010	15980	15980	15980	15980	0
21	20230915	195300	158386010	15980	15980	15980	15980	0
22	20230915	195200	158386010	15980	15980	15980	15980	0
23	20230915	195100	158386010	15980	15980	15980	15980	0
24	20230915	195000	158386010	15980	15980	15980	15980	0
25	20230915	194900	158386010	15980	15980	15980	15980	0
26	20230915	194800	158386010	15980	15980	15980	15980	0
27	20230915	194700	158386010	15980	15980	15980	15980	0
28	20230915	194600	158386010	15980	15980	15980	15980	0
29	20230915	194500	158386010	15980	15980	15980	15980	0
30	20230915	194400	158386010	15980	15980	15980	15980	0
31	20230915	194300	158386010	15980	15980	15980	15980	0
32	20230915	194200	158386010	15980	15980	15980	15980	307
33	20230915	194100	158386010	15980	15980	15980	15980	0
34	20230915	194000	158386010	15980	15980	15980	15980	0
35	20230915	193900	158386010	15980	15980	15980	15980	0
36	20230915	193800	158386010	15980	15980	15980	15980	0
37	20230915	193700	158386010	15980	15980	15980	15980	0
38	20230915	193600	158386010	15980	15980	15980	15980	0
39	20230915	193500	158386010	15980	15980	15980	15980	0
40	20230915	193400	158386010	15980	15980	15980	15980	0
41	20230915	193300	158386010	15980	15980	15980	15980	0
42	20230915	193200	158386010	15980	15980	15980	15980	0
43	20230915	193100	158386010	15980	15980	15980	15980	0
44	20230915	193000	158386010	15980	15980	15980	15980	0
45	20230915	192900	158386010	15980	15980	15980	15980	0
46	20230915	192800	158386010	15980	15980	15980	15980	0
47	20230915	192700	158386010	15980	15980	15980	15980	0
48	20230915	192600	158386010	15980	15980	15980	15980	0
49	20230915	192500	158386010	15980	15980	15980	15980	0
50	20230915	192400	158386010	15980	15980	15980	15980	0
51	20230915	192300	158386010	15980	15980	15980	15980	0
52	20230915	192200	158386010	15980	15980	15980	15980	0
53	20230915	192100	158386010	15980	15980	15980	15980	0
54	20230915	192000	158386010	15980	15980	15980	15980	0
55	20230915	191900	158386010	15980	15980	15980	15980	0
56	20230915	191800	158386010	15980	15980	15980	15980	0
57	20230915	191700	158386010	15980	15980	15980	15980	0
58	20230915	191600	158386010	15980	15980	15980	15980	0
59	20230915	191500	158386010	15980	15980	15980	15980	0
60	20230915	191400	158386010	15980	15980	15980	15980	0
61	20230915	191300	158386010	15980	15980	15980	15980	0
62	20230915	191200	158386010	15980	15980	15980	15980	307
63	20230915	191100	158386010	15980	15980	15980	15980	0
64	20230915	191000	158386010	15980	15980	15980	15980	0
65	20230915	190900	158386010	15980	15980	15980	15980	0
66	20230915	190800	158386010	15980	15980	15980	15980	0
67	20230915	190700	158386010	15980	15980	15980	15980	0
68	20230915	190600	158386010	15980	15980	15980	15980	0
69	20230915	190500	158386010	15980	15980	15980	15980	0
70	20230915	190400	158386010	15980	15980	15980	15980	0
71	20230915	190300	158386010	15980	15980	15980	15980	0
72	20230915	190200	158386010	15980	15980	15980	15980	0
73	20230915	190100	158386010	15980	15980	15980	15980	0
74	20230915	190000	158386010	15980	15980	15980	15980	0
75	20230915	185900	158386010	15980	15980	15980	15980	0
76	20230915	185800	158386010	15980	15980	15980	15980	0
77	20230915	185700	158386010	15980	15980	15980	15980	0
78	20230915	185600	158386010	15980	15980	15980	15980	0
79	20230915	185500	158386010	15980	15980	15980	15980	0
80	20230915	185400	158386010	15980	15980	15980	15980	0
81	20230915	185300	158386010	15980	15980	15980	15980	0
82	20230915	185200	158386010	15980	15980	15980	15980	0
83	20230915	185100	158386010	15980	15980	15980	15980	0
84	20230915	185000	158386010	15980	15980	15980	15980	0
85	20230915	184900	158386010	15980	15980	15980	15980	0
86	20230915	184800	158386010	15980	15980	15980	15980	0
87	20230915	184700	158386010	15980	15980	15980	15980	0
88	20230915	184600	158386010	15980	15980	15980	15980	0
89	20230915	184500	158386010	15980	15980	15980	15980	0
90	20230915	184400	158386010	15980	15980	15980	15980	0
91	20230915	184300	158386010	15980	15980	15980	15980	0
92	20230915	184200	158386010	15980	15980	15980	15980	307
93	20230915	184100	158386010	15980	15980	15980	15980	0
94	20230915	184000	158386010	15980	15980	15980	15980	0
95	20230915	183900	158386010	15980	15980	15980	15980	0
96	20230915	183800	158386010	15980	15980	15980	15980	0
97	20230915	183700	158386010	15980	15980	15980	15980	0
98	20230915	183600	158386010	15980	15980	15980	15980	0
99	20230915	183500	158386010	15980	15980	15980	15980	0
100	20230915	183400	158386010	15980	15980	15980	15980	0
101	20230915	183300	158386010	15980	15980	15980	15980	0
102	20230915	183200	158386010	15980	15980	15980	15980	0
103	20230915	183100	158386010	15980	15980	15980	15980	0
104	20230915	183000	158386010	15980	15980	15980	15980	0
105	20230915	182900	158386010	15980	15980	15980	15980	0
106	20230915	182800	158386010	15980	15980	15980	15980	0
107	20230915	182700	158386010	15980	15980	15980	15980	0
108	20230915	182600	158386010	15980	15980	15980	15980	0
109	20230915	182500	158386010	15980	15980	15980	15980	0
110	20230915	182400	158386010	15980	15980	15980	15980	0
111	20230915	182300	158386010	15980	15980	15980	15980	0
112	20230915	182200	158386010	15980	15980	15980	15980	0
113	20230915	182100	158386010	15980	15980	15980	15980	0
114	20230915	182000	158386010	15980	15980	15980	15980	0
115	20230915	181900	158386010	15980	15980	15980	15980	0
116	20230915	181800	158386010	15980	15980	15980	15980	0
117	20230915	181700	158386010	15980	15980	15980	15980	0
118	20230915	181600	158386010	15980	15980	15980	15980	0
119	20230915	181500	158386010	15980	15980	15980	15980	0
120	20230915	181400	158386010	15980	15980	15980	15980	0
121	20230915	181300	158386010	15980	15980	15980	15980	0
122	20230915	181200	158386010	15980	15980	15980	15980	307
123	20230915	181100	158386010	15980	15980	15980	15980	0
124	20230915	181000	158386010	15980	15980	15980	15980	0
125	20230915	180900	158386010	15980	15980	15980	15980	0
126	20230915	180800	158386010	15980	15980	15980	15980	0
127	20230915	180700	158386010	15980	15980	15980	15980	0
128	20230915	180600	158386010	15980	15980	15980	15980	0
129	20230915	180500	158386010	15980	15980	15980	15980	0
130	20230915	180400	158386010	15980	15980	15980	15980	0
131	20230915	180300	158386010	15980	15980	15980	15980	0
132	20230915	180200	158386010	15980	15980	15980	15980	0
133	20230915	180100	158386010	15980	15980	15980	15980	0
134	20230915	180000	158386010	15980	15980	15980	15980	0
135	20230915	175900	158386010	15980	15980	15980	15980	0
136	20230915	175800	158386010	15980	15980	15980	15980	0
137	20230915	175700	158386010	15980	15980	15980	15980	0
138	20230915	175600	158386010	15980	15980	15980	15980	0
139	20230915	175500	158386010	15980	15980	15980	15980	0
140	20230915	175400	158386010	15980	15980	15980	15980	0
141	20230915	175300	158386010	15980	15980	15980	15980	0
142	20230915	175200	158386010	15980	15980	15980	15980	0
143	20230915	175100	158386010	15980	15980	15980	15980	0
144	20230915	175000	158386010	15980	15980	15980	15980	0
145	20230915	174900	158386010	15980	15980	15980	15980	0
146	20230915	174800	158386010	15980	15980	15980	15980	0
147	20230915	174700	158386010	15980	15980	15980	15980	0
148	20230915	174600	158386010	15980	15980	15980	15980	0
149	20230915	174500	158386010	15980	15980	15980	15980	0
150	20230915	174400	158386010	15980	15980	15980	15980	0
151	20230915	174300	158386010	15980	15980	15980	15980	0
152	20230915	174200	158386010	15980	15980	15980	15980	307
153	20230915	174100	158386010	15980	15980	15980	15980	0
154	20230915	174000	158386010	15980	15980	15980	15980	0
155	20230915	173900	158386010	15980	15980	15980	15980	0
156	20230915	173800	158386010	15980	15980	15980	15980	0
157	20230915	173700	158386010	15980	15980	15980	15980	0
158	20230915	173600	158386010	15980	15980	15980	15980	0
159	20230915	173500	158386010	15980	15980	15980	15980	0
160	20230915	173400	158386010	15980	15980	15980	15980	0
161	20230915	173300	158386010	15980	15980	15980	15980	0
162	20230915	173200	158386010	15980	15980	15980	15980	0
163	20230915	173100	158386010	15980	15980	15980	15980	0
164	20230915	173000	158386010	15980	15980	15980	15980	0
165	20230915	172900	158386010	15980	15980	15980	15980	0
166	20230915	172800	158386010	15980	15980	15980	15980	0
167	20230915	172700	158386010	15980	15980	15980	15980	0
168	20230915	172600	158386010	15980	15980	15980	15980	0
169	20230915	172500	158386010	15980	15980	15980	15980	0
170	20230915	172400	158386010	15980	15980	15980	15980	0
171	20230915	172300	158386010	15980	15980	15980	15980	0
172	20230915	172200	158386010	15980	15980	15980	15980	0
173	20230915	172100	158386010	15980	15980	15980	15980	0
174	20230915	172000	158386010	15980	15980	15980	15980	0
175	20230915	171900	158386010	15980	15980	15980	15980	0
176	20230915	171800	158386010	15980	15980	15980	15980	0
177	20230915	171700	158386010	15980	15980	15980	15980	0
178	20230915	171600	158386010	15980	15980	15980	15980	0
179	20230915	171500	158386010	15980	15980	15980	15980	0
180	20230915	171400	158386010	15980	15980	15980	15980	0
181	20230915	171300	158386010	15980	15980	15980	15980	0
182	20230915	171200	158386010	15980	15980	15980	15980	307
183	20230915	171100	158386010	15980	15980	15980	15980	0
184	20230915	171000	158386010	15980	15980	15980	15980	0
185	20230915	170900	158386010	15980	15980	15980	15980	0
186	20230915	170800	158386010	15980	15980	15980	15980	0
187	20230915	170700	158386010	15980	15980	15980	15980	0
188	20230915	170600	158386010	15980	15980	15980	15980	0
189	20230915	170500	158386010	15980	15980	15980	15980	0
190	20230915	170400	158386010	15980	15980	15980	15980	0
191	20230915	170300	158386010	15980	15980	15980	15980	0
192	20230915	170200	158386010	15980	15980	15980	15980	0
193	20230915	170100	158386010	15980	15980	15980	15980	0
194	20230915	170000	158386010	15980	15980	15980	15980	0
195	20230915	165900	158386010	15980	15980	15980	15980	0
196	20230915	165800	158386010	15980	15980	15980	15980	0
197	20230915	165700	158386010	15980	15980	15980	15980	0
198	20230915	165600	158386010	15980	15980	15980	15980	0
199	20230915	165500	158386010	15980	15980	15980	15980	0
200	20230915	165400	158386010	15980	15980	15980	15980	0
201	20230915	165300	158386010	15980	15980	15980	15980	0
202	20230915	165200	158386010	15980	15980	15980	15980	0
203	20230915	165100	158386010	15980	15980	15980	15980	0
204	20230915	165000	158386010	15980	15980	15980	15980	0
205	20230915	164900	158386010	15980	15980	15980	15980	0
206	20230915	164800	158386010	15980	15980	15980	15980	0
207	20230915	164700	158386010	15980	15980	15980	15980	0
208	20230915	164600	158386010	15980	15980	15980	15980	0
209	20230915	164500	158386010	15980	15980	15980	15980	0
210	20230915	164400	158386010	15980	15980	15980	15980	0
211	20230915	164300	158386010	15980	15980	15980	15980	0
212	20230915	164200	158386010	15980	15980	15980	15980	307
213	20230915	164100	158386010	15980	15980	15980	15980	0
214	20230915	164000	158386010	15980	15980	15980	15980	0
215	20230915	163900	158386010	15980	15980	15980	15980	0
216	20230915	163800	158386010	15980	15980	15980	15980	0
217	20230915	163700	158386010	15980	15980	15980	15980	0
218	20230915	163600	158386010	15980	15980	15980	15980	0
219	20230915	163500	158386010	15980	15980	15980	15980	0
220	20230915	163400	158386010	15980	15980	15980	15980	0
221	20230915	163300	158386010	15980	15980	15980	15980	0
222	20230915	163200	158386010	15980	15980	15980	15980	0
223	20230915	163100	158386010	15980	15980	15980	15980	0
224	20230915	163000	158386010	15980	15980	15980	15980	0
225	20230915	162900	158386010	15980	15980	15980	15980	0
226	20230915	162800	158386010	15980	15980	15980	15980	0
227	20230915	162700	158386010	15980	15980	15980	15980	0
228	20230915	162600	158386010	15980	15980	15980	15980	0
229	20230915	162500	158386010	15980	15980	15980	15980	0
230	20230915	162400	158386010	15980	15980	15980	15980	0
231	20230915	162300	158386010	15980	15980	15980	15980	0
232	20230915	162200	158386010	15980	15980	15980	15980	0
233	20230915	162100	158386010	15980	15980	15980	15980	0
234	20230915	162000	158386010	15980	15980	15980	15980	0
235	20230915	161900	158386010	15980	15980	15980	15980	0
236	20230915	161800	158386010	15980	15980	15980	15980	0
237	20230915	161700	158386010	15980	15980	15980	15980	0
238	20230915	161600	158386010	15980	15980	15980	15980	0
239	20230915	161500	158386010	15980	15980	15980	15980	0
240	20230915	161400	158386010	15980	15980	15980	15980	0
241	20230915	161300	158386010	15980	15980	15980	15980	0
242	20230915	161200	158386010	15980	15980	15980	15980	307
243	20230915	161100	158386010	15980	15980	15980	15980	0
244	20230915	161000	158386010	15980	15980	15980	15980	0
245	20230915	160900	158386010	15980	15980	15980	15980	0
246	20230915	160800	158386010	15980	15980	15980	15980	0
247	20230915	160700	158386010	15980	15980	15980	15980	0
248	20230915	160600	158386010	15980	15980	15980	15980	0
249	20230915	160500	158386010	15980	15980	15980	15980	0
250	20230915	160400	158386010	15980	15980	15980	15980	0
251	20230915	160300	158386010	15980	15980	15980	15980	0
252	20230915	160200	158386010	15980	15980	15980	15980	0
253	20230915	160100	158386010	15980	15980	15980	15980	0
254	20230915	160000	158386010	15980	15980	15980	15980	0
255	20230915	155900	158386010	15980	15980	15980	15980	0
256	20230915	155800	158386010	15980	15980	15980	15980	0
257	20230915	155700	158386010	15980	15980	15980	15980	0
258	20230915	155600	158386010	15980	15980	15980	15980	0
259	20230915	155500	158386010	15980	15980	15980	15980	0
260	20230915	155400	158386010	15980	15980	15980	15980	0
261	20230915	155300	158386010	15980	15980	15980	15980	0
262	20230915	155200	158386010	15980	15980	15980	15980	0
263	20230915	155100	158386010	15980	15980	15980	15980	0
264	20230915	155000	158386010	15980	15980	15980	15980	0
265	20230915	154900	158386010	15980	15980	15980	15980	0
266	20230915	154800	158386010	15980	15980	15980	15980	0
267	20230915	154700	158386010	15980	15980	15980	15980	0
268	20230915	154600	158386010	15980	15980	15980	15980	0
269	20230915	154500	158386010	15980	15980	15980	15980	0
270	20230915	154400	158386010	15980	15980	15980	15980	0
271	20230915	154300	158386010	15980	15980	15980	15980	0
272	20230915	154200	158386010	15980	15980	15980	15980	307
273	20230915	154100	158386010	15980	15980	15980	15980	0
274	20230915	154000	158386010	15980	15980	15980	15980	0
275	20230915	153900	158386010	15980	15980	15980	15980	0
276	20230915	153800	158386010	15980	15980	15980	15980	0
277	20230915	153700	158386010	15980	15980	15980	15980	0
278	20230915	153600	158386010	15980	15980	15980	15980	0
279	20230915	153500	158386010	15980	15980	15980	15980	0
280	20230915	153400	158386010	15980	15980	15980	15980	0
281	20230915	153300	158386010	15980	15980	15980	15980	0
282	20230915	153200	158386010	15980	15980	15980	15980	0
283	20230915	153100	158386010	15980	15980	15980	15980	0
284	20230915	153000	158386010	15980	15980	15980	15980	307
285	20230915	152900	153480150	16000	16000	16000	16000	0
286	20230915	152800	153480150	16000	16000	16000	16000	0
287	20230915	152700	153480150	16000	16000	16000	16000	0
288	20230915	152600	153480150	16000	16000	16000	16000	0
289	20230915	152500	153480150	16000	16000	16000	16000	0
290	20230915	152400	153480150	16000	16000	16000	16000	0
291	20230915	152300	153480150	16000	16000	16000	16000	0
292	20230915	152200	153480150	16000	16000	16000	16000	0
293	20230915	152100	153480150	16000	16000	16000	16000	0
294	20230915	152000	153480150	16000	16000	16000	16000	0
295	20230915	151900	153480150	16000	15910	16000	15900	253
296	20230915	151800	149457300	15900	15900	15900	15900	0
297	20230915	151700	149457300	15900	15900	15900	15900	0
298	20230915	151600	149457300	15900	15910	15910	15900	137
299	20230915	151500	147278740	15900	15900	15900	15900	0
300	20230915	151400	147278740	15900	15930	15930	15900	1557
301	20230915	151300	122499660	15930	15940	15940	15930	541
302	20230915	151200	113879410	15940	15940	15940	15940	0
303	20230915	151100	113879410	15940	15940	15940	15940	0
304	20230915	151000	113879410	15940	15940	15940	15940	0
305	20230915	150900	113879410	15940	15940	15940	15940	0
306	20230915	150800	113879410	15940	15940	15940	15940	0
307	20230915	150700	113879410	15940	15940	15940	15940	0
308	20230915	150600	113879410	15940	15940	15940	15940	100
309	20230915	150500	112285410	15930	15930	15930	15930	0
310	20230915	150400	112285410	15930	15930	15930	15930	0
311	20230915	150300	112285410	15930	16010	16010	15930	1513
312	20230915	150200	88171480	15970	15970	15970	15970	0
313	20230915	150100	88171480	15970	15970	15970	15970	0
314	20230915	150000	88171480	15970	15970	15970	15970	0
315	20230915	145900	88171480	15970	15970	15970	15970	0
316	20230915	145800	88171480	15970	15970	15970	15970	187
317	20230915	145700	85185090	15980	15980	15980	15980	0
318	20230915	145600	85185090	15980	15980	15980	15980	0
319	20230915	145500	85185090	15980	15980	15980	15980	10
320	20230915	145400	85025290	16000	16000	16000	16000	600
321	20230915	145300	75425290	16000	16000	16000	16000	1
322	20230915	145200	75409290	16000	16000	16000	16000	0
323	20230915	145100	75409290	16000	15980	16000	15980	22
324	20230915	145000	75057610	15970	15970	15970	15970	10
325	20230915	144900	74897910	16000	16000	16000	16000	0
326	20230915	144800	74897910	16000	16000	16000	16000	0
327	20230915	144700	74897910	16000	16000	16000	16000	0
328	20230915	144600	74897910	16000	16000	16000	16000	0
329	20230915	144500	74897910	16000	16000	16000	16000	0
330	20230915	144400	74897910	16000	16000	16000	16000	0
331	20230915	144300	74897910	16000	16000	16000	16000	0
332	20230915	144200	74897910	16000	16000	16000	16000	0
333	20230915	144100	74897910	16000	16000	16000	16000	0
334	20230915	144000	74897910	16000	16000	16000	16000	0
335	20230915	143900	74897910	16000	16000	16000	16000	0
336	20230915	143800	74897910	16000	15990	16000	15990	3
337	20230915	143700	74849930	15950	15950	15950	15950	25
338	20230915	143600	74451180	15950	15950	15950	15950	75
339	20230915	143500	73254930	15960	15960	15960	15960	0
340	20230915	143400	73254930	15960	15960	15960	15960	0
341	20230915	143300	73254930	15960	15960	15960	15960	81
342	20230915	143200	71962170	15970	15970	15970	15970	0
343	20230915	143100	71962170	15970	15970	15970	15970	0
344	20230915	143000	71962170	15970	15970	15970	15970	0
345	20230915	142900	71962170	15970	15970	15970	15970	0
346	20230915	142800	71962170	15970	15970	15970	15970	0
347	20230915	142700	71962170	15970	15970	15970	15970	0
348	20230915	142600	71962170	15970	15970	15970	15970	0
349	20230915	142500	71962170	15970	15970	15970	15970	0
350	20230915	142400	71962170	15970	15970	15970	15970	0
351	20230915	142300	71962170	15970	15970	15970	15970	0
352	20230915	142200	71962170	15970	15970	15970	15970	0
353	20230915	142100	71962170	15970	15970	15970	15970	0
354	20230915	142000	71962170	15970	15970	15970	15970	0
355	20230915	141900	71962170	15970	15970	15970	15970	0
356	20230915	141800	71962170	15970	15970	15970	15970	20
357	20230915	141700	71642770	15970	15970	15970	15970	0
358	20230915	141600	71642770	15970	15970	15970	15970	0
359	20230915	141500	71642770	15970	15980	15980	15970	2
360	20230915	141400	71610820	15990	15990	15990	15990	0
361	20230915	141300	71610820	15990	15990	15990	15990	8
362	20230915	141200	71482900	15990	15990	15990	15990	0
363	20230915	141100	71482900	15990	15990	15990	15990	0
364	20230915	141000	71482900	15990	16000	16000	15990	2
365	20230915	140900	71450910	16000	16000	16000	16000	0
366	20230915	140800	71450910	16000	16000	16000	16000	0
367	20230915	140700	71450910	16000	16000	16000	16000	2
368	20230915	140600	71418910	16000	16000	16000	16000	0
369	20230915	140500	71418910	16000	16000	16000	16000	0
370	20230915	140400	71418910	16000	16000	16000	16000	4
371	20230915	140300	71354910	16000	16000	16000	16000	0
372	20230915	140200	71354910	16000	16000	16000	16000	5
373	20230915	140100	71274910	16020	16020	16020	16020	0
374	20230915	140000	71274910	16020	16020	16020	16020	0
375	20230915	135900	71274910	16020	16020	16020	16020	1
376	20230915	135800	71258890	16020	16020	16020	16020	0
377	20230915	135700	71258890	16020	16020	16020	16020	0
378	20230915	135600	71258890	16020	16020	16020	16020	1
379	20230915	135500	71242870	16030	16030	16030	16030	1
380	20230915	135400	71226840	16020	16020	16020	16020	2
381	20230915	135300	71194800	16030	16030	16030	16030	0
382	20230915	135200	71194800	16030	16030	16030	16030	0
383	20230915	135100	71194800	16030	16030	16030	16030	1
384	20230915	135000	71178770	16030	16010	16030	16010	2
385	20230915	134900	71146730	15990	15990	15990	15990	0
386	20230915	134800	71146730	15990	15990	15990	15990	0
387	20230915	134700	71146730	15990	15990	15990	15990	0
388	20230915	134600	71146730	15990	15990	15990	15990	0
389	20230915	134500	71146730	15990	15990	15990	15990	1
390	20230915	134400	71130740	15990	15990	15990	15990	0
391	20230915	134300	71130740	15990	15990	15990	15990	0
392	20230915	134200	71130740	15990	15990	15990	15990	0
393	20230915	134100	71130740	15990	15990	15990	15990	0
394	20230915	134000	71130740	15990	15990	15990	15990	0
395	20230915	133900	71130740	15990	15990	15990	15990	5
396	20230915	133800	71050790	15990	15990	15990	15990	2
397	20230915	133700	71018810	15990	15990	15990	15990	0
398	20230915	133600	71018810	15990	15990	15990	15990	0
399	20230915	133500	71018810	15990	15980	15990	15980	174
400	20230915	133400	68236950	15980	15980	15980	15980	50
401	20230915	133300	67437950	15980	15980	15980	15980	0
402	20230915	133200	67437950	15980	15980	15980	15980	0
403	20230915	133100	67437950	15980	15980	15980	15980	1
404	20230915	133000	67421970	15940	15940	15940	15940	0
405	20230915	132900	67421970	15940	15940	15940	15940	0
406	20230915	132800	67421970	15940	15940	15940	15940	0
407	20230915	132700	67421970	15940	15940	15940	15940	0
408	20230915	132600	67421970	15940	15940	15940	15940	0
409	20230915	132500	67421970	15940	15940	15940	15940	0
410	20230915	132400	67421970	15940	15940	15940	15940	0
411	20230915	132300	67421970	15940	15940	15940	15940	0
412	20230915	132200	67421970	15940	15940	15940	15940	0
413	20230915	132100	67421970	15940	15940	15940	15940	0
414	20230915	132000	67421970	15940	15940	15940	15940	0
415	20230915	131900	67421970	15940	15940	15940	15940	0
416	20230915	131800	67421970	15940	15940	15940	15940	0
417	20230915	131700	67421970	15940	15940	15940	15940	0
418	20230915	131600	67421970	15940	15940	15940	15940	0
419	20230915	131500	67421970	15940	15940	15940	15940	0
420	20230915	131400	67421970	15940	15940	15940	15940	0
421	20230915	131300	67421970	15940	15940	15940	15940	0
422	20230915	131200	67421970	15940	15940	15940	15940	0
423	20230915	131100	67421970	15940	15940	15940	15940	0
424	20230915	131000	67421970	15940	15940	15940	15940	0
425	20230915	130900	67421970	15940	15940	15940	15940	0
426	20230915	130800	67421970	15940	15940	15940	15940	0
427	20230915	130700	67421970	15940	15940	15940	15940	272
428	20230915	130600	63086290	15950	15950	15950	15950	0
429	20230915	130500	63086290	15950	15950	15950	15950	0
430	20230915	130400	63086290	15950	15950	15950	15950	0
431	20230915	130300	63086290	15950	15950	15950	15950	5
432	20230915	130200	63006540	15980	15980	15980	15980	0
433	20230915	130100	63006540	15980	15980	15980	15980	0
434	20230915	130000	63006540	15980	15980	15980	15980	0
435	20230915	125900	63006540	15980	15980	15980	15980	0
436	20230915	125800	63006540	15980	15980	15980	15980	0
437	20230915	125700	63006540	15980	15980	15980	15980	0
438	20230915	125600	63006540	15980	15980	15980	15980	0
439	20230915	125500	63006540	15980	15980	15980	15980	0
440	20230915	125400	63006540	15980	15980	15980	15980	0
441	20230915	125300	63006540	15980	15980	15980	15980	0
442	20230915	125200	63006540	15980	15980	15980	15980	0
443	20230915	125100	63006540	15980	15980	15980	15980	0
444	20230915	125000	63006540	15980	15980	15980	15980	0
445	20230915	124900	63006540	15980	15980	15980	15980	8
446	20230915	124800	62878700	15990	15990	15990	15990	0
447	20230915	124700	62878700	15990	15990	15990	15990	0
448	20230915	124600	62878700	15990	15990	15990	15990	0
449	20230915	124500	62878700	15990	15990	15990	15990	10
450	20230915	124400	62718800	15990	15940	15990	15940	169
451	20230915	124300	60023990	15940	15940	15940	15940	0
452	20230915	124200	60023990	15940	15940	15940	15940	100
453	20230915	124100	58429990	15940	15940	15940	15940	0
454	20230915	124000	58429990	15940	15940	15940	15940	0
455	20230915	123900	58429990	15940	15940	15940	15940	0
456	20230915	123800	58429990	15940	15940	15940	15940	0
457	20230915	123700	58429990	15940	15940	15940	15940	0
458	20230915	123600	58429990	15940	15940	15940	15940	0
459	20230915	123500	58429990	15940	15940	15940	15940	0
460	20230915	123400	58429990	15940	15940	15940	15940	0
461	20230915	123300	58429990	15940	15940	15940	15940	0
462	20230915	123200	58429990	15940	15940	15940	15940	0
463	20230915	123100	58429990	15940	15940	15940	15940	0
464	20230915	123000	58429990	15940	15940	15940	15940	20
465	20230915	122900	58111190	15940	15940	15940	15940	0
466	20230915	122800	58111190	15940	15940	15940	15940	0
467	20230915	122700	58111190	15940	15940	15940	15940	7
468	20230915	122600	57999610	15930	15930	15930	15930	0
469	20230915	122500	57999610	15930	15930	15930	15930	0
470	20230915	122400	57999610	15930	15930	15930	15930	0
471	20230915	122300	57999610	15930	15930	15930	15930	0
472	20230915	122200	57999610	15930	15930	15930	15930	0
473	20230915	122100	57999610	15930	15930	15930	15930	0
474	20230915	122000	57999610	15930	15930	15930	15930	0
475	20230915	121900	57999610	15930	15930	15930	15930	0
476	20230915	121800	57999610	15930	15930	15930	15930	0
477	20230915	121700	57999610	15930	15930	15930	15930	0
478	20230915	121600	57999610	15930	15930	15930	15930	0
479	20230915	121500	57999610	15930	15930	15930	15930	0
480	20230915	121400	57999610	15930	15930	15930	15930	0
481	20230915	121300	57999610	15930	15930	15930	15930	0
482	20230915	121200	57999610	15930	15930	15930	15930	40
483	20230915	121100	57362410	15930	15930	15930	15930	0
484	20230915	121000	57362410	15930	15940	15940	15930	325
485	20230915	120900	52183690	16020	16020	16020	16020	0
486	20230915	120800	52183690	16020	16020	16020	16020	0
487	20230915	120700	52183690	16020	16020	16020	16020	0
488	20230915	120600	52183690	16020	16020	16020	16020	0
489	20230915	120500	52183690	16020	16020	16020	16020	0
490	20230915	120400	52183690	16020	16020	16020	16020	0
491	20230915	120300	52183690	16020	16020	16020	16020	0
492	20230915	120200	52183690	16020	16020	16020	16020	0
493	20230915	120100	52183690	16020	16020	16020	16020	0
494	20230915	120000	52183690	16020	16020	16020	16020	0
495	20230915	115900	52183690	16020	16020	16020	16020	6
496	20230915	115800	52087570	15930	15930	15930	15930	0
497	20230915	115700	52087570	15930	15930	15930	15930	0
498	20230915	115600	52087570	15930	15960	15960	15930	653
499	20230915	115500	41678930	15960	15970	15970	15960	382
500	20230915	115400	35581910	16040	16040	16040	16040	0
501	20230915	115300	35581910	16040	16040	16040	16040	0
502	20230915	115200	35581910	16040	16040	16040	16040	0
503	20230915	115100	35581910	16040	16040	16040	16040	0
504	20230915	115000	35581910	16040	16040	16040	16040	0
505	20230915	114900	35581910	16040	16040	16040	16040	0
506	20230915	114800	35581910	16040	16040	16040	16040	0
507	20230915	114700	35581910	16040	16030	16040	16030	12
508	20230915	114600	35389480	16050	16050	16050	16050	0
509	20230915	114500	35389480	16050	16050	16050	16050	0
510	20230915	114400	35389480	16050	16050	16050	16050	0
511	20230915	114300	35389480	16050	16050	16050	16050	0
512	20230915	114200	35389480	16050	16050	16050	16050	0
513	20230915	114100	35389480	16050	16050	16050	16050	0
514	20230915	114000	35389480	16050	16050	16050	16050	0
515	20230915	113900	35389480	16050	16050	16050	16050	0
516	20230915	113800	35389480	16050	16050	16050	16050	0
517	20230915	113700	35389480	16050	16020	16050	16020	80
518	20230915	113600	34105670	15960	15960	15960	15960	0
519	20230915	113500	34105670	15960	15960	15960	15960	0
520	20230915	113400	34105670	15960	15960	15960	15960	10
521	20230915	113300	33946070	16020	16020	16020	16020	0
522	20230915	113200	33946070	16020	16020	16020	16020	0
523	20230915	113100	33946070	16020	16020	16020	16020	0
524	20230915	113000	33946070	16020	16020	16020	16020	0
525	20230915	112900	33946070	16020	16020	16020	16020	0
526	20230915	112800	33946070	16020	16020	16020	16020	0
527	20230915	112700	33946070	16020	16020	16020	16020	11
528	20230915	112600	33769850	15970	15990	15990	15970	116
529	20230915	112500	31916680	15990	15990	15990	15990	0
530	20230915	112400	31916680	15990	15990	15990	15990	0
531	20230915	112300	31916680	15990	15990	15990	15990	128
532	20230915	112200	29869960	16030	16030	16030	16030	0
533	20230915	112100	29869960	16030	16030	16030	16030	0
534	20230915	112000	29869960	16030	16030	16030	16030	1
535	20230915	111900	29853930	16040	16040	16040	16040	0
536	20230915	111800	29853930	16040	16040	16040	16040	0
537	20230915	111700	29853930	16040	16040	16040	16040	0
538	20230915	111600	29853930	16040	16040	16040	16040	0
539	20230915	111500	29853930	16040	16040	16040	16040	0
540	20230915	111400	29853930	16040	16040	16040	16040	0
541	20230915	111300	29853930	16040	16040	16040	16040	0
542	20230915	111200	29853930	16040	16040	16040	16040	0
543	20230915	111100	29853930	16040	16040	16040	16040	50
544	20230915	111000	29051930	16040	16040	16040	16040	0
545	20230915	110900	29051930	16040	16040	16040	16040	0
546	20230915	110800	29051930	16040	16040	16040	16040	0
547	20230915	110700	29051930	16040	16040	16040	16040	2
548	20230915	110600	29019850	16050	16050	16050	16050	0
549	20230915	110500	29019850	16050	16050	16050	16050	0
550	20230915	110400	29019850	16050	16040	16050	16040	7
551	20230915	110300	28907560	16030	16030	16030	16030	0
552	20230915	110200	28907560	16030	16030	16030	16030	3
553	20230915	110100	28859470	15970	15970	15970	15970	0
554	20230915	110000	28859470	15970	15970	15970	15970	0
555	20230915	105900	28859470	15970	15970	15970	15970	0
556	20230915	105800	28859470	15970	15970	15970	15970	0
557	20230915	105700	28859470	15970	15970	15970	15970	0
558	20230915	105600	28859470	15970	15970	15970	15970	0
559	20230915	105500	28859470	15970	15970	15970	15970	0
560	20230915	105400	28859470	15970	15970	15970	15970	0
561	20230915	105300	28859470	15970	15970	15970	15970	0
562	20230915	105200	28859470	15970	15970	15970	15970	0
563	20230915	105100	28859470	15970	15970	15970	15970	0
564	20230915	105000	28859470	15970	15970	15970	15970	0
565	20230915	104900	28859470	15970	15970	15970	15970	0
566	20230915	104800	28859470	15970	15970	15970	15970	0
567	20230915	104700	28859470	15970	15970	15970	15970	0
568	20230915	104600	28859470	15970	15970	15970	15970	0
569	20230915	104500	28859470	15970	15970	15970	15970	20
570	20230915	104400	28540070	15970	15970	15970	15970	0
571	20230915	104300	28540070	15970	15970	15970	15970	0
572	20230915	104200	28540070	15970	15970	15970	15970	0
573	20230915	104100	28540070	15970	15970	15970	15970	0
574	20230915	104000	28540070	15970	15970	15970	15970	0
575	20230915	103900	28540070	15970	15970	15970	15970	0
576	20230915	103800	28540070	15970	15970	15970	15970	0
577	20230915	103700	28540070	15970	15970	15970	15970	0
578	20230915	103600	28540070	15970	15990	15990	15970	100
579	20230915	103500	26942410	15990	15990	15990	15990	20
580	20230915	103400	26622610	15990	15990	15990	15990	2
581	20230915	103300	26590630	15990	15990	15990	15990	0
582	20230915	103200	26590630	15990	15990	15990	15990	0
583	20230915	103100	26590630	15990	15990	15990	15990	0
584	20230915	103000	26590630	15990	15990	15990	15990	0
585	20230915	102900	26590630	15990	16000	16000	15990	1081
586	20230915	102800	9304730	16000	16010	16010	16000	75
587	20230915	102700	8104520	16010	16010	16010	16010	0
588	20230915	102600	8104520	16010	16010	16010	16010	0
589	20230915	102500	8104520	16010	16010	16010	16010	0
590	20230915	102400	8104520	16010	16010	16010	16010	6
591	20230915	102300	8008460	16010	16010	16010	16010	0
592	20230915	102200	8008460	16010	16010	16010	16010	8
593	20230915	102100	7880380	16010	16010	16010	16010	0
594	20230915	102000	7880380	16010	16040	16040	16010	100
595	20230915	101900	6278700	16090	16090	16090	16090	0
596	20230915	101800	6278700	16090	16090	16090	16090	0
597	20230915	101700	6278700	16090	16090	16090	16090	0
598	20230915	101600	6278700	16090	16090	16090	16090	0
599	20230915	101500	6278700	16090	16090	16090	16090	0
600	20230915	101400	6278700	16090	16090	16090	16090	0
601	20230915	101300	6278700	16090	16090	16090	16090	1
602	20230915	101200	6262610	16040	16040	16040	16040	0
603	20230915	101100	6262610	16040	16040	16040	16040	9
604	20230915	101000	6118250	16040	16040	16040	16040	0
605	20230915	100900	6118250	16040	16040	16040	16040	0
606	20230915	100800	6118250	16040	16040	16040	16040	0
607	20230915	100700	6118250	16040	16040	16040	16040	0
608	20230915	100600	6118250	16040	16040	16040	16040	0
609	20230915	100500	6118250	16040	16040	16040	16040	0
610	20230915	100400	6118250	16040	16040	16040	16040	0
611	20230915	100300	6118250	16040	16040	16040	16040	0
612	20230915	100200	6118250	16040	16040	16040	16040	1
613	20230915	100100	6102210	16100	16100	16100	16100	0
614	20230915	100000	6102210	16100	16100	16100	16100	0
615	20230915	095900	6102210	16100	16100	16100	16100	0
616	20230915	095800	6102210	16100	16100	16100	16100	0
617	20230915	095700	6102210	16100	16100	16100	16100	0
618	20230915	095600	6102210	16100	16100	16100	16100	0
619	20230915	095500	6102210	16100	16100	16100	16100	6
620	20230915	095400	6005610	16100	16100	16100	16100	0
621	20230915	095300	6005610	16100	16100	16100	16100	0
622	20230915	095200	6005610	16100	16090	16100	16090	2
623	20230915	095100	5973420	16100	16100	16100	16100	0
624	20230915	095000	5973420	16100	16090	16100	16090	4
625	20230915	094900	5909040	16100	16100	16100	16100	1
626	20230915	094800	5892940	16100	16100	16100	16100	1
627	20230915	094700	5876840	16100	16100	16100	16100	0
628	20230915	094600	5876840	16100	16100	16100	16100	0
629	20230915	094500	5876840	16100	16100	16100	16100	0
630	20230915	094400	5876840	16100	16100	16100	16100	0
631	20230915	094300	5876840	16100	16100	16100	16100	0
632	20230915	094200	5876840	16100	16100	16100	16100	0
633	20230915	094100	5876840	16100	16100	16100	16100	3
634	20230915	094000	5828540	16120	16120	16120	16120	0
635	20230915	093900	5828540	16120	16120	16120	16120	0
636	20230915	093800	5828540	16120	16120	16120	16120	0
637	20230915	093700	5828540	16120	16070	16120	16070	70
638	20230915	093600	4702610	16070	16070	16070	16070	1
639	20230915	093500	4686540	16070	16070	16070	16070	1
640	20230915	093400	4670470	16090	16090	16090	16090	0
641	20230915	093300	4670470	16090	16090	16090	16090	1
642	20230915	093200	4654380	16090	16090	16090	16090	0
643	20230915	093100	4654380	16090	16090	16090	16090	0
644	20230915	093000	4654380	16090	16080	16090	16080	2
645	20230915	092900	4622210	16070	16070	16070	16070	30
646	20230915	092800	4140110	16090	16090	16090	16090	0
647	20230915	092700	4140110	16090	16090	16090	16090	0
648	20230915	092600	4140110	16090	16090	16090	16090	0
649	20230915	092500	4140110	16090	16090	16090	16090	0
650	20230915	092400	4140110	16090	16090	16090	16090	1
651	20230915	092300	4124020	16090	16090	16090	16090	0
652	20230915	092200	4124020	16090	16090	16090	16090	0
653	20230915	092100	4124020	16090	16090	16090	16090	0
654	20230915	092000	4124020	16090	16090	16090	16090	10
655	20230915	091900	3963120	16110	16110	16110	16110	10
656	20230915	091800	3802020	16120	16110	16120	16110	50
657	20230915	091700	2996420	16130	16130	16130	16130	0
658	20230915	091600	2996420	16130	16130	16130	16130	0
659	20230915	091500	2996420	16130	16130	16130	16130	0
660	20230915	091400	2996420	16130	16130	16130	16130	0
661	20230915	091300	2996420	16130	16130	16130	16130	0
662	20230915	091200	2996420	16130	16130	16130	16130	0
663	20230915	091100	2996420	16130	16130	16130	16130	10
664	20230915	091000	2835120	16170	16170	16170	16170	0
665	20230915	090900	2835120	16170	16170	16170	16170	0
666	20230915	090800	2835120	16170	16060	16170	16060	75
667	20230915	090700	1629280	16040	16040	16040	16040	0
668	20230915	090600	1629280	16040	16040	16040	16040	0
669	20230915	090500	1629280	16040	16040	16040	16040	0
670	20230915	090400	1629280	16040	16040	16040	16040	0
671	20230915	090300	1629280	16040	16040	16040	16040	0
672	20230915	090200	1629280	16040	16040	16040	16040	42
673	20230915	090100	955600	15910	16010	16010	15910	60
674	20230915	090000	0	16040	16040	16040	16040	0