KissMeData/234340/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201700	69591850	16950	16950	16950	16950	94
3	20230915	201600	69591850	16950	16950	16950	16950	0
4	20230915	201500	69591850	16950	16950	16950	16950	0
5	20230915	201400	69591850	16950	16950	16950	16950	0
6	20230915	201300	69591850	16950	16950	16950	16950	0
7	20230915	201200	69591850	16950	16950	16950	16950	0
8	20230915	201100	69591850	16950	16950	16950	16950	0
9	20230915	201000	69591850	16950	16950	16950	16950	0
10	20230915	200900	69591850	16950	16950	16950	16950	0
11	20230915	200800	69591850	16950	16950	16950	16950	0
12	20230915	200700	69591850	16950	16950	16950	16950	0
13	20230915	200600	69591850	16950	16950	16950	16950	0
14	20230915	200500	69591850	16950	16950	16950	16950	0
15	20230915	200400	69591850	16950	16950	16950	16950	0
16	20230915	200300	69591850	16950	16950	16950	16950	0
17	20230915	200200	69591850	16950	16950	16950	16950	0
18	20230915	200100	69591850	16950	16950	16950	16950	0
19	20230915	200000	69591850	16950	16950	16950	16950	0
20	20230915	195900	69591850	16950	16950	16950	16950	0
21	20230915	195800	69591850	16950	16950	16950	16950	0
22	20230915	195700	69591850	16950	16950	16950	16950	0
23	20230915	195600	69591850	16950	16950	16950	16950	0
24	20230915	195500	69591850	16950	16950	16950	16950	0
25	20230915	195400	69591850	16950	16950	16950	16950	0
26	20230915	195300	69591850	16950	16950	16950	16950	0
27	20230915	195200	69591850	16950	16950	16950	16950	0
28	20230915	195100	69591850	16950	16950	16950	16950	0
29	20230915	195000	69591850	16950	16950	16950	16950	0
30	20230915	194900	69591850	16950	16950	16950	16950	0
31	20230915	194800	69591850	16950	16950	16950	16950	0
32	20230915	194700	69591850	16950	16950	16950	16950	94
33	20230915	194600	69591850	16950	16950	16950	16950	0
34	20230915	194500	69591850	16950	16950	16950	16950	0
35	20230915	194400	69591850	16950	16950	16950	16950	0
36	20230915	194300	69591850	16950	16950	16950	16950	0
37	20230915	194200	69591850	16950	16950	16950	16950	0
38	20230915	194100	69591850	16950	16950	16950	16950	0
39	20230915	194000	69591850	16950	16950	16950	16950	0
40	20230915	193900	69591850	16950	16950	16950	16950	0
41	20230915	193800	69591850	16950	16950	16950	16950	0
42	20230915	193700	69591850	16950	16950	16950	16950	0
43	20230915	193600	69591850	16950	16950	16950	16950	0
44	20230915	193500	69591850	16950	16950	16950	16950	0
45	20230915	193400	69591850	16950	16950	16950	16950	0
46	20230915	193300	69591850	16950	16950	16950	16950	0
47	20230915	193200	69591850	16950	16950	16950	16950	0
48	20230915	193100	69591850	16950	16950	16950	16950	0
49	20230915	193000	69591850	16950	16950	16950	16950	0
50	20230915	192900	69591850	16950	16950	16950	16950	0
51	20230915	192800	69591850	16950	16950	16950	16950	0
52	20230915	192700	69591850	16950	16950	16950	16950	0
53	20230915	192600	69591850	16950	16950	16950	16950	0
54	20230915	192500	69591850	16950	16950	16950	16950	0
55	20230915	192400	69591850	16950	16950	16950	16950	0
56	20230915	192300	69591850	16950	16950	16950	16950	0
57	20230915	192200	69591850	16950	16950	16950	16950	0
58	20230915	192100	69591850	16950	16950	16950	16950	0
59	20230915	192000	69591850	16950	16950	16950	16950	0
60	20230915	191900	69591850	16950	16950	16950	16950	0
61	20230915	191800	69591850	16950	16950	16950	16950	0
62	20230915	191700	69591850	16950	16950	16950	16950	94
63	20230915	191600	69591850	16950	16950	16950	16950	0
64	20230915	191500	69591850	16950	16950	16950	16950	0
65	20230915	191400	69591850	16950	16950	16950	16950	0
66	20230915	191300	69591850	16950	16950	16950	16950	0
67	20230915	191200	69591850	16950	16950	16950	16950	0
68	20230915	191100	69591850	16950	16950	16950	16950	0
69	20230915	191000	69591850	16950	16950	16950	16950	0
70	20230915	190900	69591850	16950	16950	16950	16950	0
71	20230915	190800	69591850	16950	16950	16950	16950	0
72	20230915	190700	69591850	16950	16950	16950	16950	0
73	20230915	190600	69591850	16950	16950	16950	16950	0
74	20230915	190500	69591850	16950	16950	16950	16950	0
75	20230915	190400	69591850	16950	16950	16950	16950	0
76	20230915	190300	69591850	16950	16950	16950	16950	0
77	20230915	190200	69591850	16950	16950	16950	16950	0
78	20230915	190100	69591850	16950	16950	16950	16950	0
79	20230915	190000	69591850	16950	16950	16950	16950	0
80	20230915	185900	69591850	16950	16950	16950	16950	0
81	20230915	185800	69591850	16950	16950	16950	16950	0
82	20230915	185700	69591850	16950	16950	16950	16950	0
83	20230915	185600	69591850	16950	16950	16950	16950	0
84	20230915	185500	69591850	16950	16950	16950	16950	0
85	20230915	185400	69591850	16950	16950	16950	16950	0
86	20230915	185300	69591850	16950	16950	16950	16950	0
87	20230915	185200	69591850	16950	16950	16950	16950	0
88	20230915	185100	69591850	16950	16950	16950	16950	0
89	20230915	185000	69591850	16950	16950	16950	16950	0
90	20230915	184900	69591850	16950	16950	16950	16950	0
91	20230915	184800	69591850	16950	16950	16950	16950	0
92	20230915	184700	69591850	16950	16950	16950	16950	94
93	20230915	184600	69591850	16950	16950	16950	16950	0
94	20230915	184500	69591850	16950	16950	16950	16950	0
95	20230915	184400	69591850	16950	16950	16950	16950	0
96	20230915	184300	69591850	16950	16950	16950	16950	0
97	20230915	184200	69591850	16950	16950	16950	16950	0
98	20230915	184100	69591850	16950	16950	16950	16950	0
99	20230915	184000	69591850	16950	16950	16950	16950	0
100	20230915	183900	69591850	16950	16950	16950	16950	0
101	20230915	183800	69591850	16950	16950	16950	16950	0
102	20230915	183700	69591850	16950	16950	16950	16950	0
103	20230915	183600	69591850	16950	16950	16950	16950	0
104	20230915	183500	69591850	16950	16950	16950	16950	0
105	20230915	183400	69591850	16950	16950	16950	16950	0
106	20230915	183300	69591850	16950	16950	16950	16950	0
107	20230915	183200	69591850	16950	16950	16950	16950	0
108	20230915	183100	69591850	16950	16950	16950	16950	0
109	20230915	183000	69591850	16950	16950	16950	16950	0
110	20230915	182900	69591850	16950	16950	16950	16950	0
111	20230915	182800	69591850	16950	16950	16950	16950	0
112	20230915	182700	69591850	16950	16950	16950	16950	0
113	20230915	182600	69591850	16950	16950	16950	16950	0
114	20230915	182500	69591850	16950	16950	16950	16950	0
115	20230915	182400	69591850	16950	16950	16950	16950	0
116	20230915	182300	69591850	16950	16950	16950	16950	0
117	20230915	182200	69591850	16950	16950	16950	16950	0
118	20230915	182100	69591850	16950	16950	16950	16950	0
119	20230915	182000	69591850	16950	16950	16950	16950	0
120	20230915	181900	69591850	16950	16950	16950	16950	0
121	20230915	181800	69591850	16950	16950	16950	16950	0
122	20230915	181700	69591850	16950	16950	16950	16950	94
123	20230915	181600	69591850	16950	16950	16950	16950	0
124	20230915	181500	69591850	16950	16950	16950	16950	0
125	20230915	181400	69591850	16950	16950	16950	16950	0
126	20230915	181300	69591850	16950	16950	16950	16950	0
127	20230915	181200	69591850	16950	16950	16950	16950	0
128	20230915	181100	69591850	16950	16950	16950	16950	0
129	20230915	181000	69591850	16950	16950	16950	16950	0
130	20230915	180900	69591850	16950	16950	16950	16950	0
131	20230915	180800	69591850	16950	16950	16950	16950	0
132	20230915	180700	69591850	16950	16950	16950	16950	0
133	20230915	180600	69591850	16950	16950	16950	16950	0
134	20230915	180500	69591850	16950	16950	16950	16950	0
135	20230915	180400	69591850	16950	16950	16950	16950	0
136	20230915	180300	69591850	16950	16950	16950	16950	0
137	20230915	180200	69591850	16950	16950	16950	16950	0
138	20230915	180100	69591850	16950	16950	16950	16950	0
139	20230915	180000	69591850	16950	16950	16950	16950	0
140	20230915	175900	69591850	16950	16950	16950	16950	0
141	20230915	175800	69591850	16950	16950	16950	16950	0
142	20230915	175700	69591850	16950	16950	16950	16950	0
143	20230915	175600	69591850	16950	16950	16950	16950	0
144	20230915	175500	69591850	16950	16950	16950	16950	0
145	20230915	175400	69591850	16950	16950	16950	16950	0
146	20230915	175300	69591850	16950	16950	16950	16950	0
147	20230915	175200	69591850	16950	16950	16950	16950	0
148	20230915	175100	69591850	16950	16950	16950	16950	0
149	20230915	175000	69591850	16950	16950	16950	16950	0
150	20230915	174900	69591850	16950	16950	16950	16950	0
151	20230915	174800	69591850	16950	16950	16950	16950	0
152	20230915	174700	69591850	16950	16950	16950	16950	94
153	20230915	174600	69591850	16950	16950	16950	16950	0
154	20230915	174500	69591850	16950	16950	16950	16950	0
155	20230915	174400	69591850	16950	16950	16950	16950	0
156	20230915	174300	69591850	16950	16950	16950	16950	0
157	20230915	174200	69591850	16950	16950	16950	16950	0
158	20230915	174100	69591850	16950	16950	16950	16950	0
159	20230915	174000	69591850	16950	16950	16950	16950	0
160	20230915	173900	69591850	16950	16950	16950	16950	0
161	20230915	173800	69591850	16950	16950	16950	16950	0
162	20230915	173700	69591850	16950	16950	16950	16950	0
163	20230915	173600	69591850	16950	16950	16950	16950	0
164	20230915	173500	69591850	16950	16950	16950	16950	0
165	20230915	173400	69591850	16950	16950	16950	16950	0
166	20230915	173300	69591850	16950	16950	16950	16950	0
167	20230915	173200	69591850	16950	16950	16950	16950	0
168	20230915	173100	69591850	16950	16950	16950	16950	0
169	20230915	173000	69591850	16950	16950	16950	16950	0
170	20230915	172900	69591850	16950	16950	16950	16950	0
171	20230915	172800	69591850	16950	16950	16950	16950	0
172	20230915	172700	69591850	16950	16950	16950	16950	0
173	20230915	172600	69591850	16950	16950	16950	16950	0
174	20230915	172500	69591850	16950	16950	16950	16950	0
175	20230915	172400	69591850	16950	16950	16950	16950	0
176	20230915	172300	69591850	16950	16950	16950	16950	0
177	20230915	172200	69591850	16950	16950	16950	16950	0
178	20230915	172100	69591850	16950	16950	16950	16950	0
179	20230915	172000	69591850	16950	16950	16950	16950	0
180	20230915	171900	69591850	16950	16950	16950	16950	0
181	20230915	171800	69591850	16950	16950	16950	16950	0
182	20230915	171700	69591850	16950	16950	16950	16950	94
183	20230915	171600	69591850	16950	16950	16950	16950	0
184	20230915	171500	69591850	16950	16950	16950	16950	0
185	20230915	171400	69591850	16950	16950	16950	16950	0
186	20230915	171300	69591850	16950	16950	16950	16950	0
187	20230915	171200	69591850	16950	16950	16950	16950	0
188	20230915	171100	69591850	16950	16950	16950	16950	0
189	20230915	171000	69591850	16950	16950	16950	16950	0
190	20230915	170900	69591850	16950	16950	16950	16950	0
191	20230915	170800	69591850	16950	16950	16950	16950	0
192	20230915	170700	69591850	16950	16950	16950	16950	0
193	20230915	170600	69591850	16950	16950	16950	16950	0
194	20230915	170500	69591850	16950	16950	16950	16950	0
195	20230915	170400	69591850	16950	16950	16950	16950	0
196	20230915	170300	69591850	16950	16950	16950	16950	0
197	20230915	170200	69591850	16950	16950	16950	16950	0
198	20230915	170100	69591850	16950	16950	16950	16950	0
199	20230915	170000	69591850	16950	16950	16950	16950	0
200	20230915	165900	69591850	16950	16950	16950	16950	0
201	20230915	165800	69591850	16950	16950	16950	16950	0
202	20230915	165700	69591850	16950	16950	16950	16950	0
203	20230915	165600	69591850	16950	16950	16950	16950	0
204	20230915	165500	69591850	16950	16950	16950	16950	0
205	20230915	165400	69591850	16950	16950	16950	16950	0
206	20230915	165300	69591850	16950	16950	16950	16950	0
207	20230915	165200	69591850	16950	16950	16950	16950	0
208	20230915	165100	69591850	16950	16950	16950	16950	0
209	20230915	165000	69591850	16950	16950	16950	16950	0
210	20230915	164900	69591850	16950	16950	16950	16950	0
211	20230915	164800	69591850	16950	16950	16950	16950	0
212	20230915	164700	69591850	16950	16950	16950	16950	94
213	20230915	164600	69591850	16950	16950	16950	16950	0
214	20230915	164500	69591850	16950	16950	16950	16950	0
215	20230915	164400	69591850	16950	16950	16950	16950	0
216	20230915	164300	69591850	16950	16950	16950	16950	0
217	20230915	164200	69591850	16950	16950	16950	16950	0
218	20230915	164100	69591850	16950	16950	16950	16950	0
219	20230915	164000	69591850	16950	16950	16950	16950	0
220	20230915	163900	69591850	16950	16950	16950	16950	0
221	20230915	163800	69591850	16950	16950	16950	16950	0
222	20230915	163700	69591850	16950	16950	16950	16950	0
223	20230915	163600	69591850	16950	16950	16950	16950	0
224	20230915	163500	69591850	16950	16950	16950	16950	0
225	20230915	163400	69591850	16950	16950	16950	16950	0
226	20230915	163300	69591850	16950	16950	16950	16950	0
227	20230915	163200	69591850	16950	16950	16950	16950	0
228	20230915	163100	69591850	16950	16950	16950	16950	0
229	20230915	163000	69591850	16950	16950	16950	16950	0
230	20230915	162900	69591850	16950	16950	16950	16950	0
231	20230915	162800	69591850	16950	16950	16950	16950	0
232	20230915	162700	69591850	16950	16950	16950	16950	0
233	20230915	162600	69591850	16950	16950	16950	16950	0
234	20230915	162500	69591850	16950	16950	16950	16950	0
235	20230915	162400	69591850	16950	16950	16950	16950	0
236	20230915	162300	69591850	16950	16950	16950	16950	0
237	20230915	162200	69591850	16950	16950	16950	16950	0
238	20230915	162100	69591850	16950	16950	16950	16950	0
239	20230915	162000	69591850	16950	16950	16950	16950	0
240	20230915	161900	69591850	16950	16950	16950	16950	0
241	20230915	161800	69591850	16950	16950	16950	16950	0
242	20230915	161700	69591850	16950	16950	16950	16950	94
243	20230915	161600	69591850	16950	16950	16950	16950	0
244	20230915	161500	69591850	16950	16950	16950	16950	0
245	20230915	161400	69591850	16950	16950	16950	16950	0
246	20230915	161300	69591850	16950	16950	16950	16950	0
247	20230915	161200	69591850	16950	16950	16950	16950	0
248	20230915	161100	69591850	16950	16950	16950	16950	0
249	20230915	161000	69591850	16950	16950	16950	16950	0
250	20230915	160900	69591850	16950	16950	16950	16950	0
251	20230915	160800	69591850	16950	16950	16950	16950	0
252	20230915	160700	69591850	16950	16950	16950	16950	0
253	20230915	160600	69591850	16950	16950	16950	16950	0
254	20230915	160500	69591850	16950	16950	16950	16950	0
255	20230915	160400	69591850	16950	16950	16950	16950	0
256	20230915	160300	69591850	16950	16950	16950	16950	0
257	20230915	160200	69591850	16950	16950	16950	16950	0
258	20230915	160100	69591850	16950	16950	16950	16950	0
259	20230915	160000	69591850	16950	16950	16950	16950	0
260	20230915	155900	69591850	16950	16950	16950	16950	0
261	20230915	155800	69591850	16950	16950	16950	16950	0
262	20230915	155700	69591850	16950	16950	16950	16950	0
263	20230915	155600	69591850	16950	16950	16950	16950	0
264	20230915	155500	69591850	16950	16950	16950	16950	0
265	20230915	155400	69591850	16950	16950	16950	16950	0
266	20230915	155300	69591850	16950	16950	16950	16950	0
267	20230915	155200	69591850	16950	16950	16950	16950	0
268	20230915	155100	69591850	16950	16950	16950	16950	0
269	20230915	155000	69591850	16950	16950	16950	16950	0
270	20230915	154900	69591850	16950	16950	16950	16950	0
271	20230915	154800	69591850	16950	16950	16950	16950	0
272	20230915	154700	69591850	16950	16950	16950	16950	94
273	20230915	154600	69591850	16950	16950	16950	16950	0
274	20230915	154500	69591850	16950	16950	16950	16950	0
275	20230915	154400	69591850	16950	16950	16950	16950	0
276	20230915	154300	69591850	16950	16950	16950	16950	0
277	20230915	154200	69591850	16950	16950	16950	16950	0
278	20230915	154100	69591850	16950	16950	16950	16950	0
279	20230915	154000	69591850	16950	16950	16950	16950	0
280	20230915	153900	69591850	16950	16950	16950	16950	0
281	20230915	153800	69591850	16950	16950	16950	16950	0
282	20230915	153700	69591850	16950	16950	16950	16950	0
283	20230915	153600	69591850	16950	16950	16950	16950	0
284	20230915	153500	69591850	16950	16950	16950	16950	0
285	20230915	153400	69591850	16950	16950	16950	16950	0
286	20230915	153300	69591850	16950	16950	16950	16950	0
287	20230915	153200	69591850	16950	16950	16950	16950	0
288	20230915	153100	69591850	16950	16950	16950	16950	0
289	20230915	153000	69591850	16950	16950	16950	16950	94
290	20230915	152900	67998550	16960	16960	16960	16960	0
291	20230915	152800	67998550	16960	16960	16960	16960	0
292	20230915	152700	67998550	16960	16960	16960	16960	0
293	20230915	152600	67998550	16960	16960	16960	16960	0
294	20230915	152500	67998550	16960	16960	16960	16960	0
295	20230915	152400	67998550	16960	16960	16960	16960	0
296	20230915	152300	67998550	16960	16960	16960	16960	0
297	20230915	152200	67998550	16960	16960	16960	16960	0
298	20230915	152100	67998550	16960	16960	16960	16960	0
299	20230915	152000	67998550	16960	16960	16960	16960	0
300	20230915	151900	67998550	16960	16970	16970	16960	48
301	20230915	151800	67184420	16970	16970	16970	16970	0
302	20230915	151700	67184420	16970	16970	16970	16970	5
303	20230915	151600	67099570	16960	16960	16960	16960	0
304	20230915	151500	67099570	16960	16960	16960	16960	0
305	20230915	151400	67099570	16960	16960	16960	16960	0
306	20230915	151300	67099570	16960	16960	16960	16960	7
307	20230915	151200	66980850	16960	16970	16970	16960	139
308	20230915	151100	64622410	16970	16970	16970	16970	0
309	20230915	151000	64622410	16970	16970	16970	16970	18
310	20230915	150900	64316950	16970	16970	16970	16970	1
311	20230915	150800	64299980	16960	16960	16960	16960	50
312	20230915	150700	63451980	16970	16970	16970	16970	0
313	20230915	150600	63451980	16970	16970	16970	16970	0
314	20230915	150500	63451980	16970	16970	16970	16970	0
315	20230915	150400	63451980	16970	16970	16970	16970	0
316	20230915	150300	63451980	16970	16970	16970	16970	6
317	20230915	150200	63350160	16970	16960	16970	16960	9
318	20230915	150100	63197510	16960	16960	16960	16960	42
319	20230915	150000	62485190	16950	16950	16950	16950	0
320	20230915	145900	62485190	16950	16950	16950	16950	0
321	20230915	145800	62485190	16950	16950	16950	16950	3
322	20230915	145700	62434340	16960	16960	16960	16960	0
323	20230915	145600	62434340	16960	16960	16960	16960	0
324	20230915	145500	62434340	16960	16970	16970	16960	51
325	20230915	145400	61569370	16970	16970	16970	16970	0
326	20230915	145300	61569370	16970	16970	16970	16970	0
327	20230915	145200	61569370	16970	16970	16970	16970	0
328	20230915	145100	61569370	16970	16970	16970	16970	19
329	20230915	145000	61246940	16970	16970	16970	16970	0
330	20230915	144900	61246940	16970	16970	16970	16970	0
331	20230915	144800	61246940	16970	16970	16970	16970	0
332	20230915	144700	61246940	16970	16970	16970	16970	29
333	20230915	144600	60754810	16950	16950	16950	16950	18
334	20230915	144500	60449710	16960	16960	16960	16960	0
335	20230915	144400	60449710	16960	16960	16960	16960	0
336	20230915	144300	60449710	16960	16960	16960	16960	0
337	20230915	144200	60449710	16960	16960	16960	16960	0
338	20230915	144100	60449710	16960	16960	16960	16960	0
339	20230915	144000	60449710	16960	16960	16960	16960	0
340	20230915	143900	60449710	16960	16960	16960	16960	0
341	20230915	143800	60449710	16960	16960	16960	16960	0
342	20230915	143700	60449710	16960	16960	16960	16960	0
343	20230915	143600	60449710	16960	16960	16960	16960	0
344	20230915	143500	60449710	16960	16960	16960	16960	0
345	20230915	143400	60449710	16960	16960	16960	16960	0
346	20230915	143300	60449710	16960	16960	16960	16960	0
347	20230915	143200	60449710	16960	16960	16960	16960	10
348	20230915	143100	60280110	16970	16970	16970	16970	0
349	20230915	143000	60280110	16970	16970	16970	16970	0
350	20230915	142900	60280110	16970	16970	16970	16970	0
351	20230915	142800	60280110	16970	16970	16970	16970	0
352	20230915	142700	60280110	16970	16970	16970	16970	0
353	20230915	142600	60280110	16970	16970	16970	16970	0
354	20230915	142500	60280110	16970	16970	16970	16970	78
355	20230915	142400	58956450	16950	16950	16950	16950	0
356	20230915	142300	58956450	16950	16950	16950	16950	0
357	20230915	142200	58956450	16950	16950	16950	16950	0
358	20230915	142100	58956450	16950	16950	16950	16950	0
359	20230915	142000	58956450	16950	16950	16950	16950	10
360	20230915	141900	58786950	16940	16940	16940	16940	0
361	20230915	141800	58786950	16940	16940	16940	16940	0
362	20230915	141700	58786950	16940	16940	16940	16940	0
363	20230915	141600	58786950	16940	16940	16940	16940	0
364	20230915	141500	58786950	16940	16940	16940	16940	0
365	20230915	141400	58786950	16940	16940	16940	16940	0
366	20230915	141300	58786950	16940	16940	16940	16940	0
367	20230915	141200	58786950	16940	16940	16940	16940	0
368	20230915	141100	58786950	16940	16940	16940	16940	0
369	20230915	141000	58786950	16940	16940	16940	16940	0
370	20230915	140900	58786950	16940	16940	16940	16940	0
371	20230915	140800	58786950	16940	16940	16940	16940	0
372	20230915	140700	58786950	16940	16940	16940	16940	0
373	20230915	140600	58786950	16940	16940	16940	16940	0
374	20230915	140500	58786950	16940	16940	16940	16940	0
375	20230915	140400	58786950	16940	16940	16940	16940	0
376	20230915	140300	58786950	16940	16940	16940	16940	0
377	20230915	140200	58786950	16940	16940	16940	16940	0
378	20230915	140100	58786950	16940	16940	16940	16940	0
379	20230915	140000	58786950	16940	16940	16940	16940	32
380	20230915	135900	58244870	16940	16940	16940	16940	0
381	20230915	135800	58244870	16940	16940	16940	16940	0
382	20230915	135700	58244870	16940	16940	16940	16940	0
383	20230915	135600	58244870	16940	16940	16940	16940	0
384	20230915	135500	58244870	16940	16940	16940	16940	0
385	20230915	135400	58244870	16940	16940	16940	16940	0
386	20230915	135300	58244870	16940	16940	16940	16940	0
387	20230915	135200	58244870	16940	16940	16940	16940	0
388	20230915	135100	58244870	16940	16940	16940	16940	0
389	20230915	135000	58244870	16940	16940	16940	16940	0
390	20230915	134900	58244870	16940	16940	16940	16940	0
391	20230915	134800	58244870	16940	16940	16940	16940	2
392	20230915	134700	58210990	16940	16940	16940	16940	214
393	20230915	134600	54585830	16940	16940	16940	16940	0
394	20230915	134500	54585830	16940	16940	16940	16940	0
395	20230915	134400	54585830	16940	16940	16940	16940	10
396	20230915	134300	54416430	16940	16940	16940	16940	0
397	20230915	134200	54416430	16940	16940	16940	16940	0
398	20230915	134100	54416430	16940	16940	16940	16940	0
399	20230915	134000	54416430	16940	16940	16940	16940	0
400	20230915	133900	54416430	16940	16940	16940	16940	0
401	20230915	133800	54416430	16940	16940	16940	16940	0
402	20230915	133700	54416430	16940	16940	16940	16940	0
403	20230915	133600	54416430	16940	16960	16960	16940	390
404	20230915	133500	47805440	16960	16960	16960	16960	0
405	20230915	133400	47805440	16960	16960	16960	16960	0
406	20230915	133300	47805440	16960	16960	16960	16960	0
407	20230915	133200	47805440	16960	16960	16960	16960	0
408	20230915	133100	47805440	16960	16960	16960	16960	0
409	20230915	133000	47805440	16960	16960	16960	16960	0
410	20230915	132900	47805440	16960	16960	16960	16960	0
411	20230915	132800	47805440	16960	16960	16960	16960	30
412	20230915	132700	47296640	16970	16970	16970	16970	0
413	20230915	132600	47296640	16970	16970	16970	16970	0
414	20230915	132500	47296640	16970	16970	16970	16970	0
415	20230915	132400	47296640	16970	16970	16970	16970	0
416	20230915	132300	47296640	16970	16980	16980	16970	33
417	20230915	132200	46736600	16980	16980	16980	16980	0
418	20230915	132100	46736600	16980	16980	16980	16980	0
419	20230915	132000	46736600	16980	16980	16980	16980	0
420	20230915	131900	46736600	16980	16980	16980	16980	0
421	20230915	131800	46736600	16980	16980	16980	16980	0
422	20230915	131700	46736600	16980	16980	16980	16980	1
423	20230915	131600	46719620	16960	16960	16960	16960	0
424	20230915	131500	46719620	16960	16960	16960	16960	0
425	20230915	131400	46719620	16960	16960	16960	16960	0
426	20230915	131300	46719620	16960	16960	16960	16960	0
427	20230915	131200	46719620	16960	16960	16960	16960	0
428	20230915	131100	46719620	16960	16960	16960	16960	0
429	20230915	131000	46719620	16960	16960	16960	16960	0
430	20230915	130900	46719620	16960	16960	16960	16960	0
431	20230915	130800	46719620	16960	16960	16960	16960	0
432	20230915	130700	46719620	16960	16960	16960	16960	0
433	20230915	130600	46719620	16960	16960	16960	16960	0
434	20230915	130500	46719620	16960	16960	16960	16960	0
435	20230915	130400	46719620	16960	16960	16960	16960	0
436	20230915	130300	46719620	16960	16960	16960	16960	0
437	20230915	130200	46719620	16960	16960	16960	16960	0
438	20230915	130100	46719620	16960	16960	16960	16960	0
439	20230915	130000	46719620	16960	16960	16960	16960	0
440	20230915	125900	46719620	16960	16960	16960	16960	30
441	20230915	125800	46210820	16970	16970	16970	16970	0
442	20230915	125700	46210820	16970	16970	16970	16970	0
443	20230915	125600	46210820	16970	16970	16970	16970	0
444	20230915	125500	46210820	16970	16970	16970	16970	42
445	20230915	125400	45498080	16960	16960	16960	16960	0
446	20230915	125300	45498080	16960	16960	16960	16960	0
447	20230915	125200	45498080	16960	16960	16960	16960	6
448	20230915	125100	45396320	16960	16960	16960	16960	44
449	20230915	125000	44650080	16970	16970	16970	16970	0
450	20230915	124900	44650080	16970	16970	16970	16970	0
451	20230915	124800	44650080	16970	16970	16970	16970	0
452	20230915	124700	44650080	16970	16970	16970	16970	0
453	20230915	124600	44650080	16970	16970	16970	16970	0
454	20230915	124500	44650080	16970	16970	16970	16970	0
455	20230915	124400	44650080	16970	16970	16970	16970	0
456	20230915	124300	44650080	16970	16970	16970	16970	0
457	20230915	124200	44650080	16970	16970	16970	16970	0
458	20230915	124100	44650080	16970	16970	16970	16970	0
459	20230915	124000	44650080	16970	16970	16970	16970	0
460	20230915	123900	44650080	16970	16970	16970	16970	11
461	20230915	123800	44463410	16970	16970	16970	16970	10
462	20230915	123700	44293710	16970	16970	16970	16970	0
463	20230915	123600	44293710	16970	16970	16970	16970	0
464	20230915	123500	44293710	16970	16970	16970	16970	0
465	20230915	123400	44293710	16970	16970	16970	16970	0
466	20230915	123300	44293710	16970	16970	16970	16970	0
467	20230915	123200	44293710	16970	16970	16970	16970	1
468	20230915	123100	44276740	16960	16960	16960	16960	0
469	20230915	123000	44276740	16960	16960	16960	16960	0
470	20230915	122900	44276740	16960	16960	16960	16960	9
471	20230915	122800	44124100	16960	16960	16960	16960	0
472	20230915	122700	44124100	16960	16960	16960	16960	0
473	20230915	122600	44124100	16960	16960	16960	16960	0
474	20230915	122500	44124100	16960	16960	16960	16960	113
475	20230915	122400	42207620	16960	16960	16960	16960	0
476	20230915	122300	42207620	16960	16960	16960	16960	0
477	20230915	122200	42207620	16960	16960	16960	16960	0
478	20230915	122100	42207620	16960	16960	16960	16960	0
479	20230915	122000	42207620	16960	16960	16960	16960	0
480	20230915	121900	42207620	16960	16960	16960	16960	0
481	20230915	121800	42207620	16960	16960	16960	16960	0
482	20230915	121700	42207620	16960	16960	16960	16960	0
483	20230915	121600	42207620	16960	16960	16960	16960	0
484	20230915	121500	42207620	16960	16960	16960	16960	0
485	20230915	121400	42207620	16960	16960	16960	16960	0
486	20230915	121300	42207620	16960	16960	16960	16960	0
487	20230915	121200	42207620	16960	16960	16960	16960	0
488	20230915	121100	42207620	16960	16960	16960	16960	0
489	20230915	121000	42207620	16960	16960	16960	16960	0
490	20230915	120900	42207620	16960	16960	16960	16960	40
491	20230915	120800	41529220	16970	16970	16970	16970	0
492	20230915	120700	41529220	16970	16970	16970	16970	0
493	20230915	120600	41529220	16970	16970	16970	16970	0
494	20230915	120500	41529220	16970	16970	16970	16970	0
495	20230915	120400	41529220	16970	16970	16970	16970	0
496	20230915	120300	41529220	16970	16970	16970	16970	124
497	20230915	120200	39424940	16970	16970	16970	16970	0
498	20230915	120100	39424940	16970	16970	16970	16970	0
499	20230915	120000	39424940	16970	16970	16970	16970	0
500	20230915	115900	39424940	16970	16970	16970	16970	0
501	20230915	115800	39424940	16970	16970	16970	16970	0
502	20230915	115700	39424940	16970	16970	16970	16970	0
503	20230915	115600	39424940	16970	16970	16970	16970	0
504	20230915	115500	39424940	16970	16970	16970	16970	1
505	20230915	115400	39407970	16970	16970	16970	16970	200
506	20230915	115300	36013970	16970	16970	16970	16970	0
507	20230915	115200	36013970	16970	16970	16970	16970	0
508	20230915	115100	36013970	16970	16970	16970	16970	0
509	20230915	115000	36013970	16970	16970	16970	16970	0
510	20230915	114900	36013970	16970	16970	16970	16970	0
511	20230915	114800	36013970	16970	16970	16970	16970	0
512	20230915	114700	36013970	16970	16970	16970	16970	0
513	20230915	114600	36013970	16970	16970	16970	16970	0
514	20230915	114500	36013970	16970	16970	16970	16970	0
515	20230915	114400	36013970	16970	16970	16970	16970	0
516	20230915	114300	36013970	16970	16970	16970	16970	0
517	20230915	114200	36013970	16970	16970	16970	16970	0
518	20230915	114100	36013970	16970	16970	16970	16970	0
519	20230915	114000	36013970	16970	16970	16970	16970	0
520	20230915	113900	36013970	16970	16970	16970	16970	0
521	20230915	113800	36013970	16970	16970	16970	16970	0
522	20230915	113700	36013970	16970	16970	16970	16970	0
523	20230915	113600	36013970	16970	16970	16970	16970	0
524	20230915	113500	36013970	16970	16970	16970	16970	0
525	20230915	113400	36013970	16970	16970	16970	16970	0
526	20230915	113300	36013970	16970	16970	16970	16970	0
527	20230915	113200	36013970	16970	16970	16970	16970	10
528	20230915	113100	35844270	16980	16980	16980	16980	0
529	20230915	113000	35844270	16980	17020	17020	16980	56
530	20230915	112900	34893150	16970	16970	16970	16970	0
531	20230915	112800	34893150	16970	16970	16970	16970	0
532	20230915	112700	34893150	16970	16970	16970	16970	0
533	20230915	112600	34893150	16970	16970	16970	16970	0
534	20230915	112500	34893150	16970	16970	16970	16970	0
535	20230915	112400	34893150	16970	16970	16970	16970	0
536	20230915	112300	34893150	16970	16970	16970	16970	40
537	20230915	112200	34214350	16980	16980	16980	16980	81
538	20230915	112100	32838970	17010	17010	17010	17010	0
539	20230915	112000	32838970	17010	17010	17010	17010	0
540	20230915	111900	32838970	17010	17010	17010	17010	0
541	20230915	111800	32838970	17010	17010	17010	17010	8
542	20230915	111700	32702890	17030	17030	17030	17030	28
543	20230915	111600	32226050	17030	17030	17030	17030	1
544	20230915	111500	32209020	17030	17030	17030	17030	8
545	20230915	111400	32072780	17030	17030	17030	17030	0
546	20230915	111300	32072780	17030	17030	17030	17030	0
547	20230915	111200	32072780	17030	17030	17030	17030	0
548	20230915	111100	32072780	17030	17030	17030	17030	0
549	20230915	111000	32072780	17030	17030	17030	17030	0
550	20230915	110900	32072780	17030	17030	17030	17030	0
551	20230915	110800	32072780	17030	17030	17030	17030	0
552	20230915	110700	32072780	17030	17030	17030	17030	0
553	20230915	110600	32072780	17030	17030	17030	17030	0
554	20230915	110500	32072780	17030	17030	17030	17030	0
555	20230915	110400	32072780	17030	17030	17030	17030	0
556	20230915	110300	32072780	17030	17030	17030	17030	43
557	20230915	110200	31340490	17030	17030	17030	17030	0
558	20230915	110100	31340490	17030	17030	17030	17030	0
559	20230915	110000	31340490	17030	17030	17030	17030	0
560	20230915	105900	31340490	17030	17030	17030	17030	100
561	20230915	105800	29637490	17030	17030	17030	17030	0
562	20230915	105700	29637490	17030	17030	17030	17030	0
563	20230915	105600	29637490	17030	17030	17030	17030	0
564	20230915	105500	29637490	17030	17030	17030	17030	0
565	20230915	105400	29637490	17030	17030	17030	17030	0
566	20230915	105300	29637490	17030	17030	17030	17030	0
567	20230915	105200	29637490	17030	17030	17030	17030	0
568	20230915	105100	29637490	17030	17000	17030	17000	4
569	20230915	105000	29569440	17000	17000	17000	17000	0
570	20230915	104900	29569440	17000	17000	17000	17000	0
571	20230915	104800	29569440	17000	17000	17000	17000	0
572	20230915	104700	29569440	17000	17000	17000	17000	0
573	20230915	104600	29569440	17000	17000	17000	17000	0
574	20230915	104500	29569440	17000	17000	17000	17000	0
575	20230915	104400	29569440	17000	17000	17000	17000	0
576	20230915	104300	29569440	17000	17020	17020	17000	352
577	20230915	104200	23583720	17030	17030	17030	17030	1
578	20230915	104100	23566690	17030	17030	17030	17030	0
579	20230915	104000	23566690	17030	17030	17030	17030	0
580	20230915	103900	23566690	17030	17030	17030	17030	0
581	20230915	103800	23566690	17030	17030	17030	17030	0
582	20230915	103700	23566690	17030	17030	17030	17030	0
583	20230915	103600	23566690	17030	17030	17030	17030	0
584	20230915	103500	23566690	17030	17030	17030	17030	0
585	20230915	103400	23566690	17030	17030	17030	17030	0
586	20230915	103300	23566690	17030	17030	17030	17030	0
587	20230915	103200	23566690	17030	17030	17030	17030	0
588	20230915	103100	23566690	17030	17030	17030	17030	29
589	20230915	103000	23072820	17010	17030	17030	17010	39
590	20230915	102900	22409030	17010	17010	17010	17010	0
591	20230915	102800	22409030	17010	17010	17010	17010	8
592	20230915	102700	22272950	17010	17010	17010	17010	0
593	20230915	102600	22272950	17010	17010	17010	17010	0
594	20230915	102500	22272950	17010	17010	17010	17010	6
595	20230915	102400	22170890	17000	17000	17000	17000	220
596	20230915	102300	18430890	17000	17000	17000	17000	0
597	20230915	102200	18430890	17000	17000	17000	17000	0
598	20230915	102100	18430890	17000	17000	17000	17000	0
599	20230915	102000	18430890	17000	17010	17010	17000	224
600	20230915	101900	14622820	17010	17010	17010	17010	1
601	20230915	101800	14605810	17030	17030	17030	17030	0
602	20230915	101700	14605810	17030	17030	17030	17030	0
603	20230915	101600	14605810	17030	17030	17030	17030	0
604	20230915	101500	14605810	17030	17030	17030	17030	2
605	20230915	101400	14571750	17050	17050	17050	17050	0
606	20230915	101300	14571750	17050	17050	17050	17050	0
607	20230915	101200	14571750	17050	17050	17050	17050	0
608	20230915	101100	14571750	17050	17050	17050	17050	0
609	20230915	101000	14571750	17050	17050	17050	17050	0
610	20230915	100900	14571750	17050	17050	17050	17050	0
611	20230915	100800	14571750	17050	17050	17050	17050	0
612	20230915	100700	14571750	17050	17050	17050	17050	0
613	20230915	100600	14571750	17050	17050	17050	17050	0
614	20230915	100500	14571750	17050	17050	17050	17050	0
615	20230915	100400	14571750	17050	17050	17050	17050	0
616	20230915	100300	14571750	17050	17050	17050	17050	0
617	20230915	100200	14571750	17050	17050	17050	17050	0
618	20230915	100100	14571750	17050	17050	17050	17050	0
619	20230915	100000	14571750	17050	17050	17050	17050	0
620	20230915	095900	14571750	17050	17050	17050	17050	2
621	20230915	095800	14537650	17050	17040	17050	17040	4
622	20230915	095700	14469480	17000	17000	17000	17000	0
623	20230915	095600	14469480	17000	17000	17000	17000	7
624	20230915	095500	14350480	17040	17040	17040	17040	0
625	20230915	095400	14350480	17040	17040	17040	17040	0
626	20230915	095300	14350480	17040	17040	17040	17040	0
627	20230915	095200	14350480	17040	17010	17040	17010	4
628	20230915	095100	14282390	17010	17020	17020	17010	119
629	20230915	095000	12258190	17010	17000	17010	17000	31
630	20230915	094900	11731160	17000	17000	17000	17000	2
631	20230915	094800	11697160	16970	16960	16970	16960	452
632	20230915	094700	4027230	16960	16960	16960	16960	11
633	20230915	094600	3840670	16940	16940	16940	16940	0
634	20230915	094500	3840670	16940	16940	16940	16940	0
635	20230915	094400	3840670	16940	16940	16940	16940	0
636	20230915	094300	3840670	16940	16940	16940	16940	0
637	20230915	094200	3840670	16940	16940	16940	16940	0
638	20230915	094100	3840670	16940	16940	16940	16940	0
639	20230915	094000	3840670	16940	16940	16940	16940	0
640	20230915	093900	3840670	16940	16940	16940	16940	0
641	20230915	093800	3840670	16940	16940	16940	16940	0
642	20230915	093700	3840670	16940	16940	16940	16940	0
643	20230915	093600	3840670	16940	16940	16940	16940	0
644	20230915	093500	3840670	16940	16940	16940	16940	10
645	20230915	093400	3671270	16960	16960	16960	16960	11
646	20230915	093300	3484710	16950	16950	16950	16950	0
647	20230915	093200	3484710	16950	16950	16950	16950	0
648	20230915	093100	3484710	16950	16950	16950	16950	30
649	20230915	093000	2976210	16950	16950	16950	16950	10
650	20230915	092900	2806710	16950	16950	16950	16950	0
651	20230915	092800	2806710	16950	16950	16950	16950	0
652	20230915	092700	2806710	16950	16950	16950	16950	0
653	20230915	092600	2806710	16950	16950	16950	16950	40
654	20230915	092500	2128710	16950	16950	16950	16950	0
655	20230915	092400	2128710	16950	16950	16950	16950	20
656	20230915	092300	1789710	16940	16940	16940	16940	0
657	20230915	092200	1789710	16940	16940	16940	16940	1
658	20230915	092100	1772770	16930	16930	16930	16930	0
659	20230915	092000	1772770	16930	16930	16930	16930	0
660	20230915	091900	1772770	16930	16930	16930	16930	3
661	20230915	091800	1721980	16890	16890	16890	16890	0
662	20230915	091700	1721980	16890	16890	16890	16890	0
663	20230915	091600	1721980	16890	16890	16890	16890	0
664	20230915	091500	1721980	16890	16890	16890	16890	0
665	20230915	091400	1721980	16890	16890	16890	16890	0
666	20230915	091300	1721980	16890	16890	16890	16890	0
667	20230915	091200	1721980	16890	16890	16890	16890	0
668	20230915	091100	1721980	16890	16890	16890	16890	0
669	20230915	091000	1721980	16890	16890	16890	16890	15
670	20230915	090900	1468630	16890	16890	16890	16890	0
671	20230915	090800	1468630	16890	16890	16890	16890	0
672	20230915	090700	1468630	16890	16890	16890	16890	7
673	20230915	090600	1350400	16880	16880	16880	16880	0
674	20230915	090500	1350400	16880	16880	16880	16880	0
675	20230915	090400	1350400	16880	16880	16880	16880	0
676	20230915	090300	1350400	16880	16880	16880	16880	0
677	20230915	090200	1350400	16880	16880	16880	16880	0
678	20230915	090100	1350400	16880	16880	16880	16880	0
679	20230915	090000	1350400	16880	16880	16880	16880	80