KissMeData/308170/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203200	75232760	13600	13600	13600	13600	296
3	20230915	203100	75232760	13600	13600	13600	13600	0
4	20230915	203000	75232760	13600	13600	13600	13600	0
5	20230915	202900	75232760	13600	13600	13600	13600	0
6	20230915	202800	75232760	13600	13600	13600	13600	0
7	20230915	202700	75232760	13600	13600	13600	13600	0
8	20230915	202600	75232760	13600	13600	13600	13600	0
9	20230915	202500	75232760	13600	13600	13600	13600	0
10	20230915	202400	75232760	13600	13600	13600	13600	0
11	20230915	202300	75232760	13600	13600	13600	13600	0
12	20230915	202200	75232760	13600	13600	13600	13600	0
13	20230915	202100	75232760	13600	13600	13600	13600	0
14	20230915	202000	75232760	13600	13600	13600	13600	0
15	20230915	201900	75232760	13600	13600	13600	13600	0
16	20230915	201800	75232760	13600	13600	13600	13600	0
17	20230915	201700	75232760	13600	13600	13600	13600	0
18	20230915	201600	75232760	13600	13600	13600	13600	0
19	20230915	201500	75232760	13600	13600	13600	13600	0
20	20230915	201400	75232760	13600	13600	13600	13600	0
21	20230915	201300	75232760	13600	13600	13600	13600	0
22	20230915	201200	75232760	13600	13600	13600	13600	0
23	20230915	201100	75232760	13600	13600	13600	13600	0
24	20230915	201000	75232760	13600	13600	13600	13600	0
25	20230915	200900	75232760	13600	13600	13600	13600	0
26	20230915	200800	75232760	13600	13600	13600	13600	0
27	20230915	200700	75232760	13600	13600	13600	13600	0
28	20230915	200600	75232760	13600	13600	13600	13600	0
29	20230915	200500	75232760	13600	13600	13600	13600	0
30	20230915	200400	75232760	13600	13600	13600	13600	0
31	20230915	200300	75232760	13600	13600	13600	13600	0
32	20230915	200200	75232760	13600	13600	13600	13600	296
33	20230915	200100	75232760	13600	13600	13600	13600	0
34	20230915	200000	75232760	13600	13600	13600	13600	0
35	20230915	195900	75232760	13600	13600	13600	13600	0
36	20230915	195800	75232760	13600	13600	13600	13600	0
37	20230915	195700	75232760	13600	13600	13600	13600	0
38	20230915	195600	75232760	13600	13600	13600	13600	0
39	20230915	195500	75232760	13600	13600	13600	13600	0
40	20230915	195400	75232760	13600	13600	13600	13600	0
41	20230915	195300	75232760	13600	13600	13600	13600	0
42	20230915	195200	75232760	13600	13600	13600	13600	0
43	20230915	195100	75232760	13600	13600	13600	13600	0
44	20230915	195000	75232760	13600	13600	13600	13600	0
45	20230915	194900	75232760	13600	13600	13600	13600	0
46	20230915	194800	75232760	13600	13600	13600	13600	0
47	20230915	194700	75232760	13600	13600	13600	13600	0
48	20230915	194600	75232760	13600	13600	13600	13600	0
49	20230915	194500	75232760	13600	13600	13600	13600	0
50	20230915	194400	75232760	13600	13600	13600	13600	0
51	20230915	194300	75232760	13600	13600	13600	13600	0
52	20230915	194200	75232760	13600	13600	13600	13600	0
53	20230915	194100	75232760	13600	13600	13600	13600	0
54	20230915	194000	75232760	13600	13600	13600	13600	0
55	20230915	193900	75232760	13600	13600	13600	13600	0
56	20230915	193800	75232760	13600	13600	13600	13600	0
57	20230915	193700	75232760	13600	13600	13600	13600	0
58	20230915	193600	75232760	13600	13600	13600	13600	0
59	20230915	193500	75232760	13600	13600	13600	13600	0
60	20230915	193400	75232760	13600	13600	13600	13600	0
61	20230915	193300	75232760	13600	13600	13600	13600	0
62	20230915	193200	75232760	13600	13600	13600	13600	296
63	20230915	193100	75232760	13600	13600	13600	13600	0
64	20230915	193000	75232760	13600	13600	13600	13600	0
65	20230915	192900	75232760	13600	13600	13600	13600	0
66	20230915	192800	75232760	13600	13600	13600	13600	0
67	20230915	192700	75232760	13600	13600	13600	13600	0
68	20230915	192600	75232760	13600	13600	13600	13600	0
69	20230915	192500	75232760	13600	13600	13600	13600	0
70	20230915	192400	75232760	13600	13600	13600	13600	0
71	20230915	192300	75232760	13600	13600	13600	13600	0
72	20230915	192200	75232760	13600	13600	13600	13600	0
73	20230915	192100	75232760	13600	13600	13600	13600	0
74	20230915	192000	75232760	13600	13600	13600	13600	0
75	20230915	191900	75232760	13600	13600	13600	13600	0
76	20230915	191800	75232760	13600	13600	13600	13600	0
77	20230915	191700	75232760	13600	13600	13600	13600	0
78	20230915	191600	75232760	13600	13600	13600	13600	0
79	20230915	191500	75232760	13600	13600	13600	13600	0
80	20230915	191400	75232760	13600	13600	13600	13600	0
81	20230915	191300	75232760	13600	13600	13600	13600	0
82	20230915	191200	75232760	13600	13600	13600	13600	0
83	20230915	191100	75232760	13600	13600	13600	13600	0
84	20230915	191000	75232760	13600	13600	13600	13600	0
85	20230915	190900	75232760	13600	13600	13600	13600	0
86	20230915	190800	75232760	13600	13600	13600	13600	0
87	20230915	190700	75232760	13600	13600	13600	13600	0
88	20230915	190600	75232760	13600	13600	13600	13600	0
89	20230915	190500	75232760	13600	13600	13600	13600	0
90	20230915	190400	75232760	13600	13600	13600	13600	0
91	20230915	190300	75232760	13600	13600	13600	13600	0
92	20230915	190200	75232760	13600	13600	13600	13600	296
93	20230915	190100	75232760	13600	13600	13600	13600	0
94	20230915	190000	75232760	13600	13600	13600	13600	0
95	20230915	185900	75232760	13600	13600	13600	13600	0
96	20230915	185800	75232760	13600	13600	13600	13600	0
97	20230915	185700	75232760	13600	13600	13600	13600	0
98	20230915	185600	75232760	13600	13600	13600	13600	0
99	20230915	185500	75232760	13600	13600	13600	13600	0
100	20230915	185400	75232760	13600	13600	13600	13600	0
101	20230915	185300	75232760	13600	13600	13600	13600	0
102	20230915	185200	75232760	13600	13600	13600	13600	0
103	20230915	185100	75232760	13600	13600	13600	13600	0
104	20230915	185000	75232760	13600	13600	13600	13600	0
105	20230915	184900	75232760	13600	13600	13600	13600	0
106	20230915	184800	75232760	13600	13600	13600	13600	0
107	20230915	184700	75232760	13600	13600	13600	13600	0
108	20230915	184600	75232760	13600	13600	13600	13600	0
109	20230915	184500	75232760	13600	13600	13600	13600	0
110	20230915	184400	75232760	13600	13600	13600	13600	0
111	20230915	184300	75232760	13600	13600	13600	13600	0
112	20230915	184200	75232760	13600	13600	13600	13600	0
113	20230915	184100	75232760	13600	13600	13600	13600	0
114	20230915	184000	75232760	13600	13600	13600	13600	0
115	20230915	183900	75232760	13600	13600	13600	13600	0
116	20230915	183800	75232760	13600	13600	13600	13600	0
117	20230915	183700	75232760	13600	13600	13600	13600	0
118	20230915	183600	75232760	13600	13600	13600	13600	0
119	20230915	183500	75232760	13600	13600	13600	13600	0
120	20230915	183400	75232760	13600	13600	13600	13600	0
121	20230915	183300	75232760	13600	13600	13600	13600	0
122	20230915	183200	75232760	13600	13600	13600	13600	296
123	20230915	183100	75232760	13600	13600	13600	13600	0
124	20230915	183000	75232760	13600	13600	13600	13600	0
125	20230915	182900	75232760	13600	13600	13600	13600	0
126	20230915	182800	75232760	13600	13600	13600	13600	0
127	20230915	182700	75232760	13600	13600	13600	13600	0
128	20230915	182600	75232760	13600	13600	13600	13600	0
129	20230915	182500	75232760	13600	13600	13600	13600	0
130	20230915	182400	75232760	13600	13600	13600	13600	0
131	20230915	182300	75232760	13600	13600	13600	13600	0
132	20230915	182200	75232760	13600	13600	13600	13600	0
133	20230915	182100	75232760	13600	13600	13600	13600	0
134	20230915	182000	75232760	13600	13600	13600	13600	0
135	20230915	181900	75232760	13600	13600	13600	13600	0
136	20230915	181800	75232760	13600	13600	13600	13600	0
137	20230915	181700	75232760	13600	13600	13600	13600	0
138	20230915	181600	75232760	13600	13600	13600	13600	0
139	20230915	181500	75232760	13600	13600	13600	13600	0
140	20230915	181400	75232760	13600	13600	13600	13600	0
141	20230915	181300	75232760	13600	13600	13600	13600	0
142	20230915	181200	75232760	13600	13600	13600	13600	0
143	20230915	181100	75232760	13600	13600	13600	13600	0
144	20230915	181000	75232760	13600	13600	13600	13600	0
145	20230915	180900	75232760	13600	13600	13600	13600	0
146	20230915	180800	75232760	13600	13600	13600	13600	0
147	20230915	180700	75232760	13600	13600	13600	13600	0
148	20230915	180600	75232760	13600	13600	13600	13600	0
149	20230915	180500	75232760	13600	13600	13600	13600	0
150	20230915	180400	75232760	13600	13600	13600	13600	0
151	20230915	180300	75232760	13600	13600	13600	13600	0
152	20230915	180200	75232760	13600	13600	13600	13600	296
153	20230915	180100	75232760	13600	13600	13600	13600	0
154	20230915	180000	75232760	13600	13600	13600	13600	0
155	20230915	175900	75232760	13600	13600	13600	13600	0
156	20230915	175800	75232760	13600	13600	13600	13600	0
157	20230915	175700	75232760	13600	13600	13600	13600	0
158	20230915	175600	75232760	13600	13600	13600	13600	0
159	20230915	175500	75232760	13600	13600	13600	13600	0
160	20230915	175400	75232760	13600	13600	13600	13600	0
161	20230915	175300	75232760	13600	13600	13600	13600	0
162	20230915	175200	75232760	13600	13600	13600	13600	0
163	20230915	175100	75232760	13600	13600	13600	13600	0
164	20230915	175000	75232760	13600	13600	13600	13600	0
165	20230915	174900	75232760	13600	13600	13600	13600	0
166	20230915	174800	75232760	13600	13600	13600	13600	0
167	20230915	174700	75232760	13600	13600	13600	13600	0
168	20230915	174600	75232760	13600	13600	13600	13600	0
169	20230915	174500	75232760	13600	13600	13600	13600	0
170	20230915	174400	75232760	13600	13600	13600	13600	0
171	20230915	174300	75232760	13600	13600	13600	13600	0
172	20230915	174200	75232760	13600	13600	13600	13600	0
173	20230915	174100	75232760	13600	13600	13600	13600	0
174	20230915	174000	75232760	13600	13600	13600	13600	0
175	20230915	173900	75232760	13600	13600	13600	13600	0
176	20230915	173800	75232760	13600	13600	13600	13600	0
177	20230915	173700	75232760	13600	13600	13600	13600	0
178	20230915	173600	75232760	13600	13600	13600	13600	0
179	20230915	173500	75232760	13600	13600	13600	13600	0
180	20230915	173400	75232760	13600	13600	13600	13600	0
181	20230915	173300	75232760	13600	13600	13600	13600	0
182	20230915	173200	75232760	13600	13600	13600	13600	296
183	20230915	173100	75232760	13600	13600	13600	13600	0
184	20230915	173000	75232760	13600	13600	13600	13600	0
185	20230915	172900	75232760	13600	13600	13600	13600	0
186	20230915	172800	75232760	13600	13600	13600	13600	0
187	20230915	172700	75232760	13600	13600	13600	13600	0
188	20230915	172600	75232760	13600	13600	13600	13600	0
189	20230915	172500	75232760	13600	13600	13600	13600	0
190	20230915	172400	75232760	13600	13600	13600	13600	0
191	20230915	172300	75232760	13600	13600	13600	13600	0
192	20230915	172200	75232760	13600	13600	13600	13600	0
193	20230915	172100	75232760	13600	13600	13600	13600	0
194	20230915	172000	75232760	13600	13600	13600	13600	0
195	20230915	171900	75232760	13600	13600	13600	13600	0
196	20230915	171800	75232760	13600	13600	13600	13600	0
197	20230915	171700	75232760	13600	13600	13600	13600	0
198	20230915	171600	75232760	13600	13600	13600	13600	0
199	20230915	171500	75232760	13600	13600	13600	13600	0
200	20230915	171400	75232760	13600	13600	13600	13600	0
201	20230915	171300	75232760	13600	13600	13600	13600	0
202	20230915	171200	75232760	13600	13600	13600	13600	0
203	20230915	171100	75232760	13600	13600	13600	13600	0
204	20230915	171000	75232760	13600	13600	13600	13600	0
205	20230915	170900	75232760	13600	13600	13600	13600	0
206	20230915	170800	75232760	13600	13600	13600	13600	0
207	20230915	170700	75232760	13600	13600	13600	13600	0
208	20230915	170600	75232760	13600	13600	13600	13600	0
209	20230915	170500	75232760	13600	13600	13600	13600	0
210	20230915	170400	75232760	13600	13600	13600	13600	0
211	20230915	170300	75232760	13600	13600	13600	13600	0
212	20230915	170200	75232760	13600	13600	13600	13600	296
213	20230915	170100	75232760	13600	13600	13600	13600	0
214	20230915	170000	75232760	13600	13600	13600	13600	0
215	20230915	165900	75232760	13600	13600	13600	13600	0
216	20230915	165800	75232760	13600	13600	13600	13600	0
217	20230915	165700	75232760	13600	13600	13600	13600	0
218	20230915	165600	75232760	13600	13600	13600	13600	0
219	20230915	165500	75232760	13600	13600	13600	13600	0
220	20230915	165400	75232760	13600	13600	13600	13600	0
221	20230915	165300	75232760	13600	13600	13600	13600	0
222	20230915	165200	75232760	13600	13600	13600	13600	0
223	20230915	165100	75232760	13600	13600	13600	13600	0
224	20230915	165000	75232760	13600	13600	13600	13600	0
225	20230915	164900	75232760	13600	13600	13600	13600	0
226	20230915	164800	75232760	13600	13600	13600	13600	0
227	20230915	164700	75232760	13600	13600	13600	13600	0
228	20230915	164600	75232760	13600	13600	13600	13600	0
229	20230915	164500	75232760	13600	13600	13600	13600	0
230	20230915	164400	75232760	13600	13600	13600	13600	0
231	20230915	164300	75232760	13600	13600	13600	13600	0
232	20230915	164200	75232760	13600	13600	13600	13600	0
233	20230915	164100	75232760	13600	13600	13600	13600	0
234	20230915	164000	75232760	13600	13600	13600	13600	0
235	20230915	163900	75232760	13600	13600	13600	13600	0
236	20230915	163800	75232760	13600	13600	13600	13600	0
237	20230915	163700	75232760	13600	13600	13600	13600	0
238	20230915	163600	75232760	13600	13600	13600	13600	0
239	20230915	163500	75232760	13600	13600	13600	13600	0
240	20230915	163400	75232760	13600	13600	13600	13600	0
241	20230915	163300	75232760	13600	13600	13600	13600	0
242	20230915	163200	75232760	13600	13600	13600	13600	296
243	20230915	163100	75232760	13600	13600	13600	13600	0
244	20230915	163000	75232760	13600	13600	13600	13600	0
245	20230915	162900	75232760	13600	13600	13600	13600	0
246	20230915	162800	75232760	13600	13600	13600	13600	0
247	20230915	162700	75232760	13600	13600	13600	13600	0
248	20230915	162600	75232760	13600	13600	13600	13600	0
249	20230915	162500	75232760	13600	13600	13600	13600	0
250	20230915	162400	75232760	13600	13600	13600	13600	0
251	20230915	162300	75232760	13600	13600	13600	13600	0
252	20230915	162200	75232760	13600	13600	13600	13600	0
253	20230915	162100	75232760	13600	13600	13600	13600	0
254	20230915	162000	75232760	13600	13600	13600	13600	0
255	20230915	161900	75232760	13600	13600	13600	13600	0
256	20230915	161800	75232760	13600	13600	13600	13600	0
257	20230915	161700	75232760	13600	13600	13600	13600	0
258	20230915	161600	75232760	13600	13600	13600	13600	0
259	20230915	161500	75232760	13600	13600	13600	13600	0
260	20230915	161400	75232760	13600	13600	13600	13600	0
261	20230915	161300	75232760	13600	13600	13600	13600	0
262	20230915	161200	75232760	13600	13600	13600	13600	0
263	20230915	161100	75232760	13600	13600	13600	13600	0
264	20230915	161000	75232760	13600	13600	13600	13600	0
265	20230915	160900	75232760	13600	13600	13600	13600	0
266	20230915	160800	75232760	13600	13600	13600	13600	0
267	20230915	160700	75232760	13600	13600	13600	13600	0
268	20230915	160600	75232760	13600	13600	13600	13600	0
269	20230915	160500	75232760	13600	13600	13600	13600	0
270	20230915	160400	75232760	13600	13600	13600	13600	0
271	20230915	160300	75232760	13600	13600	13600	13600	0
272	20230915	160200	75232760	13600	13600	13600	13600	296
273	20230915	160100	75232760	13600	13600	13600	13600	0
274	20230915	160000	75232760	13600	13600	13600	13600	0
275	20230915	155900	75232760	13600	13600	13600	13600	0
276	20230915	155800	75232760	13600	13600	13600	13600	0
277	20230915	155700	75232760	13600	13600	13600	13600	0
278	20230915	155600	75232760	13600	13600	13600	13600	0
279	20230915	155500	75232760	13600	13600	13600	13600	0
280	20230915	155400	75232760	13600	13600	13600	13600	0
281	20230915	155300	75232760	13600	13600	13600	13600	0
282	20230915	155200	75232760	13600	13600	13600	13600	0
283	20230915	155100	75232760	13600	13600	13600	13600	0
284	20230915	155000	75232760	13600	13600	13600	13600	0
285	20230915	154900	75232760	13600	13600	13600	13600	0
286	20230915	154800	75232760	13600	13600	13600	13600	0
287	20230915	154700	75232760	13600	13600	13600	13600	0
288	20230915	154600	75232760	13600	13600	13600	13600	0
289	20230915	154500	75232760	13600	13600	13600	13600	0
290	20230915	154400	75232760	13600	13600	13600	13600	0
291	20230915	154300	75232760	13600	13600	13600	13600	0
292	20230915	154200	75232760	13600	13600	13600	13600	0
293	20230915	154100	75232760	13600	13600	13600	13600	0
294	20230915	154000	75232760	13600	13600	13600	13600	0
295	20230915	153900	75232760	13600	13600	13600	13600	0
296	20230915	153800	75232760	13600	13600	13600	13600	0
297	20230915	153700	75232760	13600	13600	13600	13600	0
298	20230915	153600	75232760	13600	13600	13600	13600	0
299	20230915	153500	75232760	13600	13600	13600	13600	0
300	20230915	153400	75232760	13600	13600	13600	13600	0
301	20230915	153300	75232760	13600	13600	13600	13600	0
302	20230915	153200	75232760	13600	13600	13600	13600	296
303	20230915	153100	75232760	13600	13600	13600	13600	0
304	20230915	153000	75232760	13600	13600	13600	13600	296
305	20230915	152900	71207160	13600	13600	13600	13600	0
306	20230915	152800	71207160	13600	13600	13600	13600	0
307	20230915	152700	71207160	13600	13600	13600	13600	0
308	20230915	152600	71207160	13600	13600	13600	13600	0
309	20230915	152500	71207160	13600	13600	13600	13600	0
310	20230915	152400	71207160	13600	13600	13600	13600	0
311	20230915	152300	71207160	13600	13600	13600	13600	0
312	20230915	152200	71207160	13600	13600	13600	13600	0
313	20230915	152100	71207160	13600	13600	13600	13600	0
314	20230915	152000	71207160	13600	13600	13600	13600	0
315	20230915	151900	71207160	13600	13600	13600	13600	19
316	20230915	151800	70948760	13590	13580	13600	13580	202
317	20230915	151700	68203710	13590	13580	13590	13580	3
318	20230915	151600	68162960	13590	13590	13590	13590	36
319	20230915	151500	67673720	13590	13590	13590	13590	0
320	20230915	151400	67673720	13590	13590	13590	13590	0
321	20230915	151300	67673720	13590	13510	13590	13510	21
322	20230915	151200	67388410	13590	13590	13590	13590	0
323	20230915	151100	67388410	13590	13590	13590	13590	1
324	20230915	151000	67374820	13580	13580	13580	13580	140
325	20230915	150900	65473620	13580	13570	13580	13570	13
326	20230915	150800	65297190	13570	13570	13570	13570	0
327	20230915	150700	65297190	13570	13570	13570	13570	0
328	20230915	150600	65297190	13570	13570	13570	13570	0
329	20230915	150500	65297190	13570	13570	13570	13570	0
330	20230915	150400	65297190	13570	13570	13570	13570	0
331	20230915	150300	65297190	13570	13570	13570	13570	0
332	20230915	150200	65297190	13570	13570	13570	13570	0
333	20230915	150100	65297190	13570	13570	13570	13570	0
334	20230915	150000	65297190	13570	13570	13570	13570	0
335	20230915	145900	65297190	13570	13570	13570	13570	0
336	20230915	145800	65297190	13570	13570	13570	13570	1
337	20230915	145700	65283620	13470	13470	13470	13470	0
338	20230915	145600	65283620	13470	13470	13470	13470	0
339	20230915	145500	65283620	13470	13470	13470	13470	0
340	20230915	145400	65283620	13470	13470	13470	13470	11
341	20230915	145300	65135450	13450	13510	13510	13450	1025
342	20230915	145200	51325810	13510	13510	13510	13510	0
343	20230915	145100	51325810	13510	13510	13510	13510	0
344	20230915	145000	51325810	13510	13510	13510	13510	0
345	20230915	144900	51325810	13510	13510	13510	13510	0
346	20230915	144800	51325810	13510	13510	13510	13510	0
347	20230915	144700	51325810	13510	13510	13510	13510	0
348	20230915	144600	51325810	13510	13510	13510	13510	0
349	20230915	144500	51325810	13510	13510	13510	13510	0
350	20230915	144400	51325810	13510	13510	13510	13510	0
351	20230915	144300	51325810	13510	13510	13510	13510	0
352	20230915	144200	51325810	13510	13510	13510	13510	0
353	20230915	144100	51325810	13510	13510	13510	13510	0
354	20230915	144000	51325810	13510	13610	13610	13510	48
355	20230915	143900	50677230	13510	13510	13510	13510	0
356	20230915	143800	50677230	13510	13520	13520	13510	20
357	20230915	143700	50406890	13530	13540	13540	13530	400
358	20230915	143600	44994870	13550	13550	13550	13550	0
359	20230915	143500	44994870	13550	13550	13550	13540	162
360	20230915	143400	42800040	13550	13550	13550	13550	0
361	20230915	143300	42800040	13550	13550	13550	13550	0
362	20230915	143200	42800040	13550	13570	13570	13550	30
363	20230915	143100	42393300	13580	13590	13590	13580	25
364	20230915	143000	42053580	13600	13600	13600	13600	0
365	20230915	142900	42053580	13600	13600	13600	13600	0
366	20230915	142800	42053580	13600	13600	13600	13600	8
367	20230915	142700	41944780	13610	13610	13610	13610	0
368	20230915	142600	41944780	13610	13620	13620	13610	3
369	20230915	142500	41903940	13620	13620	13620	13620	0
370	20230915	142400	41903940	13620	13620	13620	13620	0
371	20230915	142300	41903940	13620	13620	13620	13620	0
372	20230915	142200	41903940	13620	13620	13620	13620	0
373	20230915	142100	41903940	13620	13620	13620	13620	0
374	20230915	142000	41903940	13620	13620	13620	13620	0
375	20230915	141900	41903940	13620	13620	13620	13620	0
376	20230915	141800	41903940	13620	13620	13620	13620	0
377	20230915	141700	41903940	13620	13620	13620	13620	0
378	20230915	141600	41903940	13620	13620	13620	13620	0
379	20230915	141500	41903940	13620	13620	13620	13620	0
380	20230915	141400	41903940	13620	13620	13620	13620	0
381	20230915	141300	41903940	13620	13620	13620	13620	0
382	20230915	141200	41903940	13620	13620	13620	13620	0
383	20230915	141100	41903940	13620	13620	13620	13620	0
384	20230915	141000	41903940	13620	13620	13620	13620	0
385	20230915	140900	41903940	13620	13620	13620	13620	0
386	20230915	140800	41903940	13620	13620	13620	13620	20
387	20230915	140700	41631540	13650	13650	13650	13650	0
388	20230915	140600	41631540	13650	13650	13650	13650	0
389	20230915	140500	41631540	13650	13650	13650	13650	0
390	20230915	140400	41631540	13650	13650	13650	13650	0
391	20230915	140300	41631540	13650	13650	13650	13650	0
392	20230915	140200	41631540	13650	13650	13650	13650	0
393	20230915	140100	41631540	13650	13650	13650	13650	0
394	20230915	140000	41631540	13650	13650	13650	13650	0
395	20230915	135900	41631540	13650	13650	13650	13650	0
396	20230915	135800	41631540	13650	13650	13650	13650	2
397	20230915	135700	41604240	13650	13650	13650	13650	100
398	20230915	135600	40239240	13650	13650	13650	13650	0
399	20230915	135500	40239240	13650	13650	13650	13650	0
400	20230915	135400	40239240	13650	13650	13650	13650	8
401	20230915	135300	40130040	13660	13660	13660	13660	0
402	20230915	135200	40130040	13660	13660	13660	13660	0
403	20230915	135100	40130040	13660	13660	13660	13660	0
404	20230915	135000	40130040	13660	13660	13660	13660	0
405	20230915	134900	40130040	13660	13660	13660	13660	0
406	20230915	134800	40130040	13660	13660	13660	13660	0
407	20230915	134700	40130040	13660	13660	13660	13660	0
408	20230915	134600	40130040	13660	13660	13660	13660	0
409	20230915	134500	40130040	13660	13660	13660	13660	0
410	20230915	134400	40130040	13660	13660	13660	13660	0
411	20230915	134300	40130040	13660	13660	13660	13660	0
412	20230915	134200	40130040	13660	13660	13660	13660	0
413	20230915	134100	40130040	13660	13660	13660	13660	0
414	20230915	134000	40130040	13660	13660	13660	13660	0
415	20230915	133900	40130040	13660	13660	13660	13660	0
416	20230915	133800	40130040	13660	13660	13660	13660	0
417	20230915	133700	40130040	13660	13660	13660	13660	0
418	20230915	133600	40130040	13660	13660	13660	13660	0
419	20230915	133500	40130040	13660	13660	13660	13660	0
420	20230915	133400	40130040	13660	13660	13660	13660	0
421	20230915	133300	40130040	13660	13660	13660	13660	0
422	20230915	133200	40130040	13660	13660	13660	13660	0
423	20230915	133100	40130040	13660	13660	13660	13660	0
424	20230915	133000	40130040	13660	13660	13660	13660	0
425	20230915	132900	40130040	13660	13660	13660	13660	0
426	20230915	132800	40130040	13660	13660	13660	13660	0
427	20230915	132700	40130040	13660	13660	13660	13660	0
428	20230915	132600	40130040	13660	13660	13660	13660	1
429	20230915	132500	40116380	13600	13600	13600	13600	0
430	20230915	132400	40116380	13600	13600	13600	13600	0
431	20230915	132300	40116380	13600	13600	13600	13600	0
432	20230915	132200	40116380	13600	13600	13600	13600	0
433	20230915	132100	40116380	13600	13600	13600	13600	0
434	20230915	132000	40116380	13600	13600	13600	13600	0
435	20230915	131900	40116380	13600	13600	13600	13600	0
436	20230915	131800	40116380	13600	13600	13600	13600	0
437	20230915	131700	40116380	13600	13600	13600	13600	0
438	20230915	131600	40116380	13600	13600	13600	13600	0
439	20230915	131500	40116380	13600	13600	13600	13600	0
440	20230915	131400	40116380	13600	13600	13600	13600	3
441	20230915	131300	40075580	13660	13650	13660	13650	3
442	20230915	131200	40034620	13660	13660	13660	13660	0
443	20230915	131100	40034620	13660	13660	13660	13660	0
444	20230915	131000	40034620	13660	13660	13660	13660	0
445	20230915	130900	40034620	13660	13660	13660	13660	0
446	20230915	130800	40034620	13660	13660	13660	13660	0
447	20230915	130700	40034620	13660	13660	13660	13660	0
448	20230915	130600	40034620	13660	13660	13660	13660	0
449	20230915	130500	40034620	13660	13660	13660	13660	0
450	20230915	130400	40034620	13660	13660	13660	13660	0
451	20230915	130300	40034620	13660	13660	13660	13660	0
452	20230915	130200	40034620	13660	13660	13660	13660	0
453	20230915	130100	40034620	13660	13660	13660	13660	0
454	20230915	130000	40034620	13660	13660	13660	13660	0
455	20230915	125900	40034620	13660	13660	13660	13660	0
456	20230915	125800	40034620	13660	13660	13660	13660	0
457	20230915	125700	40034620	13660	13660	13660	13660	0
458	20230915	125600	40034620	13660	13660	13660	13660	0
459	20230915	125500	40034620	13660	13660	13660	13660	0
460	20230915	125400	40034620	13660	13660	13660	13660	0
461	20230915	125300	40034620	13660	13660	13660	13660	0
462	20230915	125200	40034620	13660	13640	13660	13640	15
463	20230915	125100	39829860	13640	13640	13640	13640	0
464	20230915	125000	39829860	13640	13640	13640	13640	0
465	20230915	124900	39829860	13640	13640	13640	13640	0
466	20230915	124800	39829860	13640	13640	13640	13640	0
467	20230915	124700	39829860	13640	13640	13640	13640	0
468	20230915	124600	39829860	13640	13640	13640	13640	0
469	20230915	124500	39829860	13640	13640	13640	13640	22
470	20230915	124400	39529780	13640	13640	13640	13640	1
471	20230915	124300	39516140	13640	13640	13640	13640	0
472	20230915	124200	39516140	13640	13640	13640	13640	0
473	20230915	124100	39516140	13640	13640	13640	13640	0
474	20230915	124000	39516140	13640	13640	13640	13640	0
475	20230915	123900	39516140	13640	13640	13640	13640	0
476	20230915	123800	39516140	13640	13640	13640	13640	5
477	20230915	123700	39447940	13640	13640	13640	13640	0
478	20230915	123600	39447940	13640	13640	13640	13640	1
479	20230915	123500	39434300	13650	13650	13650	13650	0
480	20230915	123400	39434300	13650	13650	13650	13650	0
481	20230915	123300	39434300	13650	13650	13650	13650	0
482	20230915	123200	39434300	13650	13650	13650	13650	0
483	20230915	123100	39434300	13650	13650	13650	13650	0
484	20230915	123000	39434300	13650	13650	13650	13650	0
485	20230915	122900	39434300	13650	13650	13650	13650	0
486	20230915	122800	39434300	13650	13650	13650	13650	0
487	20230915	122700	39434300	13650	13650	13650	13650	0
488	20230915	122600	39434300	13650	13650	13650	13650	0
489	20230915	122500	39434300	13650	13650	13650	13650	0
490	20230915	122400	39434300	13650	13650	13650	13650	0
491	20230915	122300	39434300	13650	13650	13650	13650	0
492	20230915	122200	39434300	13650	13650	13650	13650	0
493	20230915	122100	39434300	13650	13650	13650	13650	0
494	20230915	122000	39434300	13650	13650	13650	13650	0
495	20230915	121900	39434300	13650	13650	13650	13650	1
496	20230915	121800	39420650	13520	13520	13520	13520	10
497	20230915	121700	39285450	13520	13520	13520	13520	1
498	20230915	121600	39271930	13660	13660	13660	13660	0
499	20230915	121500	39271930	13660	13660	13660	13660	0
500	20230915	121400	39271930	13660	13660	13660	13660	0
501	20230915	121300	39271930	13660	13660	13660	13660	0
502	20230915	121200	39271930	13660	13660	13660	13660	0
503	20230915	121100	39271930	13660	13660	13660	13660	0
504	20230915	121000	39271930	13660	13660	13660	13660	0
505	20230915	120900	39271930	13660	13660	13660	13660	0
506	20230915	120800	39271930	13660	13660	13660	13660	0
507	20230915	120700	39271930	13660	13660	13660	13660	0
508	20230915	120600	39271930	13660	13660	13660	13660	0
509	20230915	120500	39271930	13660	13660	13660	13660	0
510	20230915	120400	39271930	13660	13660	13660	13660	0
511	20230915	120300	39271930	13660	13660	13660	13660	0
512	20230915	120200	39271930	13660	13660	13660	13660	0
513	20230915	120100	39271930	13660	13660	13660	13660	0
514	20230915	120000	39271930	13660	13660	13660	13660	0
515	20230915	115900	39271930	13660	13660	13660	13660	1
516	20230915	115800	39258270	13520	13520	13520	13520	0
517	20230915	115700	39258270	13520	13520	13520	13520	0
518	20230915	115600	39258270	13520	13600	13600	13520	85
519	20230915	115500	38106280	13600	13600	13600	13600	0
520	20230915	115400	38106280	13600	13600	13600	13600	0
521	20230915	115300	38106280	13600	13600	13600	13600	0
522	20230915	115200	38106280	13600	13600	13600	13600	0
523	20230915	115100	38106280	13600	13600	13600	13600	0
524	20230915	115000	38106280	13600	13600	13600	13600	0
525	20230915	114900	38106280	13600	13600	13600	13600	0
526	20230915	114800	38106280	13600	13600	13600	13600	11
527	20230915	114700	37956680	13600	13600	13600	13600	0
528	20230915	114600	37956680	13600	13600	13600	13600	0
529	20230915	114500	37956680	13600	13600	13600	13600	1
530	20230915	114400	37943080	13600	13600	13600	13600	0
531	20230915	114300	37943080	13600	13600	13600	13600	18
532	20230915	114200	37698280	13650	13650	13650	13650	0
533	20230915	114100	37698280	13650	13650	13650	13650	0
534	20230915	114000	37698280	13650	13650	13650	13650	0
535	20230915	113900	37698280	13650	13650	13650	13650	0
536	20230915	113800	37698280	13650	13650	13650	13650	0
537	20230915	113700	37698280	13650	13650	13650	13650	1
538	20230915	113600	37684630	13650	13650	13650	13650	1
539	20230915	113500	37670980	13680	13680	13680	13680	0
540	20230915	113400	37670980	13680	13680	13680	13680	0
541	20230915	113300	37670980	13680	13680	13680	13680	0
542	20230915	113200	37670980	13680	13680	13680	13680	0
543	20230915	113100	37670980	13680	13680	13680	13680	0
544	20230915	113000	37670980	13680	13680	13680	13680	0
545	20230915	112900	37670980	13680	13680	13680	13680	0
546	20230915	112800	37670980	13680	13680	13680	13680	0
547	20230915	112700	37670980	13680	13680	13680	13680	0
548	20230915	112600	37670980	13680	13680	13680	13680	0
549	20230915	112500	37670980	13680	13680	13680	13680	0
550	20230915	112400	37670980	13680	13680	13680	13680	0
551	20230915	112300	37670980	13680	13680	13680	13680	0
552	20230915	112200	37670980	13680	13680	13680	13680	0
553	20230915	112100	37670980	13680	13680	13680	13680	0
554	20230915	112000	37670980	13680	13680	13680	13680	0
555	20230915	111900	37670980	13680	13680	13680	13680	0
556	20230915	111800	37670980	13680	13680	13680	13680	1
557	20230915	111700	37657300	13680	13680	13680	13680	0
558	20230915	111600	37657300	13680	13680	13680	13680	0
559	20230915	111500	37657300	13680	13680	13680	13680	1
560	20230915	111400	37643620	13610	13610	13610	13600	245
561	20230915	111300	34310330	13610	13610	13610	13610	0
562	20230915	111200	34310330	13610	13610	13610	13610	0
563	20230915	111100	34310330	13610	13620	13620	13610	40
564	20230915	111000	33765550	13700	13700	13700	13700	0
565	20230915	110900	33765550	13700	13700	13700	13700	0
566	20230915	110800	33765550	13700	13700	13700	13700	0
567	20230915	110700	33765550	13700	13700	13700	13700	0
568	20230915	110600	33765550	13700	13700	13700	13700	0
569	20230915	110500	33765550	13700	13700	13700	13700	0
570	20230915	110400	33765550	13700	13700	13700	13700	0
571	20230915	110300	33765550	13700	13700	13700	13700	0
572	20230915	110200	33765550	13700	13700	13700	13700	0
573	20230915	110100	33765550	13700	13700	13700	13700	0
574	20230915	110000	33765550	13700	13700	13700	13700	0
575	20230915	105900	33765550	13700	13700	13700	13700	1
576	20230915	105800	33751850	13700	13700	13700	13700	0
577	20230915	105700	33751850	13700	13700	13700	13700	0
578	20230915	105600	33751850	13700	13700	13700	13700	1
579	20230915	105500	33738150	13690	13690	13690	13690	0
580	20230915	105400	33738150	13690	13690	13690	13690	0
581	20230915	105300	33738150	13690	13690	13690	13690	0
582	20230915	105200	33738150	13690	13690	13690	13690	10
583	20230915	105100	33601250	13700	13700	13700	13700	0
584	20230915	105000	33601250	13700	13700	13700	13700	0
585	20230915	104900	33601250	13700	13700	13700	13700	0
586	20230915	104800	33601250	13700	13700	13700	13700	0
587	20230915	104700	33601250	13700	13700	13700	13700	0
588	20230915	104600	33601250	13700	13660	13700	13620	107
589	20230915	104500	32142270	13710	13710	13710	13710	0
590	20230915	104400	32142270	13710	13710	13710	13710	0
591	20230915	104300	32142270	13710	13710	13710	13710	0
592	20230915	104200	32142270	13710	13710	13710	13710	0
593	20230915	104100	32142270	13710	13710	13710	13710	0
594	20230915	104000	32142270	13710	13710	13710	13710	0
595	20230915	103900	32142270	13710	13710	13710	13710	0
596	20230915	103800	32142270	13710	13710	13710	13710	0
597	20230915	103700	32142270	13710	13710	13710	13710	0
598	20230915	103600	32142270	13710	13710	13710	13710	0
599	20230915	103500	32142270	13710	13710	13710	13710	0
600	20230915	103400	32142270	13710	13710	13710	13710	2
601	20230915	103300	32114850	13700	13670	13700	13670	43
602	20230915	103200	31525810	13660	13660	13660	13660	1
603	20230915	103100	31512150	13710	13710	13710	13710	0
604	20230915	103000	31512150	13710	13710	13710	13710	0
605	20230915	102900	31512150	13710	13710	13710	13710	0
606	20230915	102800	31512150	13710	13710	13710	13710	0
607	20230915	102700	31512150	13710	13710	13710	13710	0
608	20230915	102600	31512150	13710	13710	13710	13710	0
609	20230915	102500	31512150	13710	13670	13710	13670	19
610	20230915	102400	31251780	13710	13710	13710	13710	0
611	20230915	102300	31251780	13710	13710	13710	13710	0
612	20230915	102200	31251780	13710	13710	13710	13710	0
613	20230915	102100	31251780	13710	13710	13710	13710	0
614	20230915	102000	31251780	13710	13710	13710	13710	1
615	20230915	101900	31238070	13700	13700	13700	13700	0
616	20230915	101800	31238070	13700	13700	13700	13700	0
617	20230915	101700	31238070	13700	13700	13700	13700	5
618	20230915	101600	31169570	13710	13710	13710	13710	0
619	20230915	101500	31169570	13710	13710	13710	13710	0
620	20230915	101400	31169570	13710	13710	13710	13710	0
621	20230915	101300	31169570	13710	13710	13710	13710	0
622	20230915	101200	31169570	13710	13710	13710	13710	1
623	20230915	101100	31155860	13710	13710	13710	13710	0
624	20230915	101000	31155860	13710	13710	13710	13710	0
625	20230915	100900	31155860	13710	13710	13710	13710	0
626	20230915	100800	31155860	13710	13710	13710	13710	1
627	20230915	100700	31142150	13730	13730	13730	13730	0
628	20230915	100600	31142150	13730	13730	13730	13730	0
629	20230915	100500	31142150	13730	13730	13730	13730	0
630	20230915	100400	31142150	13730	13730	13730	13730	0
631	20230915	100300	31142150	13730	13730	13730	13730	0
632	20230915	100200	31142150	13730	13730	13730	13730	1
633	20230915	100100	31128420	13650	13650	13650	13650	0
634	20230915	100000	31128420	13650	13650	13650	13650	0
635	20230915	095900	31128420	13650	13660	13660	13650	34
636	20230915	095800	30664280	13660	13660	13660	13660	16
637	20230915	095700	30445720	13660	13660	13660	13660	0
638	20230915	095600	30445720	13660	13660	13660	13660	17
639	20230915	095500	30213500	13670	13670	13670	13670	4
640	20230915	095400	30158820	13740	13740	13740	13740	0
641	20230915	095300	30158820	13740	13740	13740	13740	0
642	20230915	095200	30158820	13740	13740	13740	13740	2
643	20230915	095100	30131340	13750	13750	13750	13750	0
644	20230915	095000	30131340	13750	13750	13750	13750	0
645	20230915	094900	30131340	13750	13750	13750	13750	0
646	20230915	094800	30131340	13750	13750	13750	13750	0
647	20230915	094700	30131340	13750	13750	13750	13750	13
648	20230915	094600	29952590	13750	13750	13750	13750	2
649	20230915	094500	29925090	13750	13720	13750	13720	12
650	20230915	094400	29760400	13710	13700	13710	13700	200
651	20230915	094300	27018490	13710	13710	13710	13710	0
652	20230915	094200	27018490	13710	13710	13710	13710	0
653	20230915	094100	27018490	13710	13710	13710	13710	0
654	20230915	094000	27018490	13710	13710	13710	13710	0
655	20230915	093900	27018490	13710	13710	13710	13710	0
656	20230915	093800	27018490	13710	13710	13710	13710	0
657	20230915	093700	27018490	13710	13710	13710	13710	0
658	20230915	093600	27018490	13710	13710	13710	13710	0
659	20230915	093500	27018490	13710	13710	13710	13710	0
660	20230915	093400	27018490	13710	13710	13710	13710	1
661	20230915	093300	27004780	13710	13710	13710	13710	0
662	20230915	093200	27004780	13710	13710	13730	13710	316
663	20230915	093100	22672340	13660	13660	13660	13660	13
664	20230915	093000	22494760	13700	13700	13700	13700	50
665	20230915	092900	21809760	13710	13710	13710	13710	0
666	20230915	092800	21809760	13710	13670	13710	13670	5
667	20230915	092700	21741370	13670	13670	13670	13670	27
668	20230915	092600	21372280	13680	13680	13680	13680	0
669	20230915	092500	21372280	13680	13680	13680	13680	0
670	20230915	092400	21372280	13680	13680	13680	13680	0
671	20230915	092300	21372280	13680	13700	13700	13680	126
672	20230915	092200	19646860	13700	13600	13700	13600	266
673	20230915	092100	16012770	13600	13610	13610	13600	4
674	20230915	092000	15958360	13630	13630	13630	13630	46
675	20230915	091900	15331380	13630	13630	13630	13630	5
676	20230915	091800	15263230	13640	13600	13640	13580	576
677	20230915	091700	7439450	13600	13600	13600	13600	0
678	20230915	091600	7439450	13600	13600	13600	13600	0
679	20230915	091500	7439450	13600	13600	13600	13600	0
680	20230915	091400	7439450	13600	13580	13600	13580	30
681	20230915	091300	7031650	13600	13600	13600	13600	0
682	20230915	091200	7031650	13600	13560	13600	13560	11
683	20230915	091100	6882180	13500	13500	13500	13500	0
684	20230915	091000	6882180	13500	13500	13500	13500	6
685	20230915	090900	6801180	13500	13500	13500	13500	0
686	20230915	090800	6801180	13500	13500	13500	13500	0
687	20230915	090700	6801180	13500	13500	13500	13500	0
688	20230915	090600	6801180	13500	13500	13500	13500	0
689	20230915	090500	6801180	13500	13500	13500	13500	0
690	20230915	090400	6801180	13500	13500	13500	13500	0
691	20230915	090300	6801180	13500	13500	13500	13500	0
692	20230915	090200	6801180	13500	13500	13500	13500	0
693	20230915	090100	6801180	13500	13500	13500	13500	0
694	20230915	090000	6801180	13500	13440	13500	13440	506