KissMeData/107590/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195200	43286200	88600	88600	88600	88600	18
3	20230921	195100	43286200	88600	88600	88600	88600	0
4	20230921	195000	43286200	88600	88600	88600	88600	0
5	20230921	194900	43286200	88600	88600	88600	88600	0
6	20230921	194800	43286200	88600	88600	88600	88600	0
7	20230921	194700	43286200	88600	88600	88600	88600	0
8	20230921	194600	43286200	88600	88600	88600	88600	0
9	20230921	194500	43286200	88600	88600	88600	88600	0
10	20230921	194400	43286200	88600	88600	88600	88600	0
11	20230921	194300	43286200	88600	88600	88600	88600	0
12	20230921	194200	43286200	88600	88600	88600	88600	0
13	20230921	194100	43286200	88600	88600	88600	88600	0
14	20230921	194000	43286200	88600	88600	88600	88600	0
15	20230921	193900	43286200	88600	88600	88600	88600	0
16	20230921	193800	43286200	88600	88600	88600	88600	0
17	20230921	193700	43286200	88600	88600	88600	88600	0
18	20230921	193600	43286200	88600	88600	88600	88600	0
19	20230921	193500	43286200	88600	88600	88600	88600	0
20	20230921	193400	43286200	88600	88600	88600	88600	0
21	20230921	193300	43286200	88600	88600	88600	88600	0
22	20230921	193200	43286200	88600	88600	88600	88600	0
23	20230921	193100	43286200	88600	88600	88600	88600	0
24	20230921	193000	43286200	88600	88600	88600	88600	0
25	20230921	192900	43286200	88600	88600	88600	88600	0
26	20230921	192800	43286200	88600	88600	88600	88600	0
27	20230921	192700	43286200	88600	88600	88600	88600	0
28	20230921	192600	43286200	88600	88600	88600	88600	0
29	20230921	192500	43286200	88600	88600	88600	88600	0
30	20230921	192400	43286200	88600	88600	88600	88600	0
31	20230921	192300	43286200	88600	88600	88600	88600	0
32	20230921	192200	43286200	88600	88600	88600	88600	18
33	20230921	192100	43286200	88600	88600	88600	88600	0
34	20230921	192000	43286200	88600	88600	88600	88600	0
35	20230921	191900	43286200	88600	88600	88600	88600	0
36	20230921	191800	43286200	88600	88600	88600	88600	0
37	20230921	191700	43286200	88600	88600	88600	88600	0
38	20230921	191600	43286200	88600	88600	88600	88600	0
39	20230921	191500	43286200	88600	88600	88600	88600	0
40	20230921	191400	43286200	88600	88600	88600	88600	0
41	20230921	191300	43286200	88600	88600	88600	88600	0
42	20230921	191200	43286200	88600	88600	88600	88600	0
43	20230921	191100	43286200	88600	88600	88600	88600	0
44	20230921	191000	43286200	88600	88600	88600	88600	0
45	20230921	190900	43286200	88600	88600	88600	88600	0
46	20230921	190800	43286200	88600	88600	88600	88600	0
47	20230921	190700	43286200	88600	88600	88600	88600	0
48	20230921	190600	43286200	88600	88600	88600	88600	0
49	20230921	190500	43286200	88600	88600	88600	88600	0
50	20230921	190400	43286200	88600	88600	88600	88600	0
51	20230921	190300	43286200	88600	88600	88600	88600	0
52	20230921	190200	43286200	88600	88600	88600	88600	0
53	20230921	190100	43286200	88600	88600	88600	88600	0
54	20230921	190000	43286200	88600	88600	88600	88600	0
55	20230921	185900	43286200	88600	88600	88600	88600	0
56	20230921	185800	43286200	88600	88600	88600	88600	0
57	20230921	185700	43286200	88600	88600	88600	88600	0
58	20230921	185600	43286200	88600	88600	88600	88600	0
59	20230921	185500	43286200	88600	88600	88600	88600	0
60	20230921	185400	43286200	88600	88600	88600	88600	0
61	20230921	185300	43286200	88600	88600	88600	88600	0
62	20230921	185200	43286200	88600	88600	88600	88600	18
63	20230921	185100	43286200	88600	88600	88600	88600	0
64	20230921	185000	43286200	88600	88600	88600	88600	0
65	20230921	184900	43286200	88600	88600	88600	88600	0
66	20230921	184800	43286200	88600	88600	88600	88600	0
67	20230921	184700	43286200	88600	88600	88600	88600	0
68	20230921	184600	43286200	88600	88600	88600	88600	0
69	20230921	184500	43286200	88600	88600	88600	88600	0
70	20230921	184400	43286200	88600	88600	88600	88600	0
71	20230921	184300	43286200	88600	88600	88600	88600	0
72	20230921	184200	43286200	88600	88600	88600	88600	0
73	20230921	184100	43286200	88600	88600	88600	88600	0
74	20230921	184000	43286200	88600	88600	88600	88600	0
75	20230921	183900	43286200	88600	88600	88600	88600	0
76	20230921	183800	43286200	88600	88600	88600	88600	0
77	20230921	183700	43286200	88600	88600	88600	88600	0
78	20230921	183600	43286200	88600	88600	88600	88600	0
79	20230921	183500	43286200	88600	88600	88600	88600	0
80	20230921	183400	43286200	88600	88600	88600	88600	0
81	20230921	183300	43286200	88600	88600	88600	88600	0
82	20230921	183200	43286200	88600	88600	88600	88600	0
83	20230921	183100	43286200	88600	88600	88600	88600	0
84	20230921	183000	43286200	88600	88600	88600	88600	0
85	20230921	182900	43286200	88600	88600	88600	88600	0
86	20230921	182800	43286200	88600	88600	88600	88600	0
87	20230921	182700	43286200	88600	88600	88600	88600	0
88	20230921	182600	43286200	88600	88600	88600	88600	0
89	20230921	182500	43286200	88600	88600	88600	88600	0
90	20230921	182400	43286200	88600	88600	88600	88600	0
91	20230921	182300	43286200	88600	88600	88600	88600	0
92	20230921	182200	43286200	88600	88600	88600	88600	18
93	20230921	182100	43286200	88600	88600	88600	88600	0
94	20230921	182000	43286200	88600	88600	88600	88600	0
95	20230921	181900	43286200	88600	88600	88600	88600	0
96	20230921	181800	43286200	88600	88600	88600	88600	0
97	20230921	181700	43286200	88600	88600	88600	88600	0
98	20230921	181600	43286200	88600	88600	88600	88600	0
99	20230921	181500	43286200	88600	88600	88600	88600	0
100	20230921	181400	43286200	88600	88600	88600	88600	0
101	20230921	181300	43286200	88600	88600	88600	88600	0
102	20230921	181200	43286200	88600	88600	88600	88600	0
103	20230921	181100	43286200	88600	88600	88600	88600	0
104	20230921	181000	43286200	88600	88600	88600	88600	0
105	20230921	180900	43286200	88600	88600	88600	88600	0
106	20230921	180800	43286200	88600	88600	88600	88600	0
107	20230921	180700	43286200	88600	88600	88600	88600	0
108	20230921	180600	43286200	88600	88600	88600	88600	0
109	20230921	180500	43286200	88600	88600	88600	88600	0
110	20230921	180400	43286200	88600	88600	88600	88600	0
111	20230921	180300	43286200	88600	88600	88600	88600	0
112	20230921	180200	43286200	88600	88600	88600	88600	0
113	20230921	180100	43286200	88600	88600	88600	88600	0
114	20230921	180000	43286200	88600	88600	88600	88600	0
115	20230921	175900	43286200	88600	88600	88600	88600	0
116	20230921	175800	43286200	88600	88600	88600	88600	0
117	20230921	175700	43286200	88600	88600	88600	88600	0
118	20230921	175600	43286200	88600	88600	88600	88600	0
119	20230921	175500	43286200	88600	88600	88600	88600	0
120	20230921	175400	43286200	88600	88600	88600	88600	0
121	20230921	175300	43286200	88600	88600	88600	88600	0
122	20230921	175200	43286200	88600	88600	88600	88600	18
123	20230921	175100	43286200	88600	88600	88600	88600	0
124	20230921	175000	43286200	88600	88600	88600	88600	0
125	20230921	174900	43286200	88600	88600	88600	88600	0
126	20230921	174800	43286200	88600	88600	88600	88600	0
127	20230921	174700	43286200	88600	88600	88600	88600	0
128	20230921	174600	43286200	88600	88600	88600	88600	0
129	20230921	174500	43286200	88600	88600	88600	88600	0
130	20230921	174400	43286200	88600	88600	88600	88600	0
131	20230921	174300	43286200	88600	88600	88600	88600	0
132	20230921	174200	43286200	88600	88600	88600	88600	0
133	20230921	174100	43286200	88600	88600	88600	88600	0
134	20230921	174000	43286200	88600	88600	88600	88600	0
135	20230921	173900	43286200	88600	88600	88600	88600	0
136	20230921	173800	43286200	88600	88600	88600	88600	0
137	20230921	173700	43286200	88600	88600	88600	88600	0
138	20230921	173600	43286200	88600	88600	88600	88600	0
139	20230921	173500	43286200	88600	88600	88600	88600	0
140	20230921	173400	43286200	88600	88600	88600	88600	0
141	20230921	173300	43286200	88600	88600	88600	88600	0
142	20230921	173200	43286200	88600	88600	88600	88600	0
143	20230921	173100	43286200	88600	88600	88600	88600	0
144	20230921	173000	43286200	88600	88600	88600	88600	0
145	20230921	172900	43286200	88600	88600	88600	88600	0
146	20230921	172800	43286200	88600	88600	88600	88600	0
147	20230921	172700	43286200	88600	88600	88600	88600	0
148	20230921	172600	43286200	88600	88600	88600	88600	0
149	20230921	172500	43286200	88600	88600	88600	88600	0
150	20230921	172400	43286200	88600	88600	88600	88600	0
151	20230921	172300	43286200	88600	88600	88600	88600	0
152	20230921	172200	43286200	88600	88600	88600	88600	18
153	20230921	172100	43286200	88600	88600	88600	88600	0
154	20230921	172000	43286200	88600	88600	88600	88600	0
155	20230921	171900	43286200	88600	88600	88600	88600	0
156	20230921	171800	43286200	88600	88600	88600	88600	0
157	20230921	171700	43286200	88600	88600	88600	88600	0
158	20230921	171600	43286200	88600	88600	88600	88600	0
159	20230921	171500	43286200	88600	88600	88600	88600	0
160	20230921	171400	43286200	88600	88600	88600	88600	0
161	20230921	171300	43286200	88600	88600	88600	88600	0
162	20230921	171200	43286200	88600	88600	88600	88600	0
163	20230921	171100	43286200	88600	88600	88600	88600	0
164	20230921	171000	43286200	88600	88600	88600	88600	0
165	20230921	170900	43286200	88600	88600	88600	88600	0
166	20230921	170800	43286200	88600	88600	88600	88600	0
167	20230921	170700	43286200	88600	88600	88600	88600	0
168	20230921	170600	43286200	88600	88600	88600	88600	0
169	20230921	170500	43286200	88600	88600	88600	88600	0
170	20230921	170400	43286200	88600	88600	88600	88600	0
171	20230921	170300	43286200	88600	88600	88600	88600	0
172	20230921	170200	43286200	88600	88600	88600	88600	0
173	20230921	170100	43286200	88600	88600	88600	88600	0
174	20230921	170000	43286200	88600	88600	88600	88600	0
175	20230921	165900	43286200	88600	88600	88600	88600	0
176	20230921	165800	43286200	88600	88600	88600	88600	0
177	20230921	165700	43286200	88600	88600	88600	88600	0
178	20230921	165600	43286200	88600	88600	88600	88600	0
179	20230921	165500	43286200	88600	88600	88600	88600	0
180	20230921	165400	43286200	88600	88600	88600	88600	0
181	20230921	165300	43286200	88600	88600	88600	88600	0
182	20230921	165200	43286200	88600	88600	88600	88600	18
183	20230921	165100	43286200	88600	88600	88600	88600	0
184	20230921	165000	43286200	88600	88600	88600	88600	0
185	20230921	164900	43286200	88600	88600	88600	88600	0
186	20230921	164800	43286200	88600	88600	88600	88600	0
187	20230921	164700	43286200	88600	88600	88600	88600	0
188	20230921	164600	43286200	88600	88600	88600	88600	0
189	20230921	164500	43286200	88600	88600	88600	88600	0
190	20230921	164400	43286200	88600	88600	88600	88600	0
191	20230921	164300	43286200	88600	88600	88600	88600	0
192	20230921	164200	43286200	88600	88600	88600	88600	0
193	20230921	164100	43286200	88600	88600	88600	88600	0
194	20230921	164000	43286200	88600	88600	88600	88600	0
195	20230921	163900	43286200	88600	88600	88600	88600	0
196	20230921	163800	43286200	88600	88600	88600	88600	0
197	20230921	163700	43286200	88600	88600	88600	88600	0
198	20230921	163600	43286200	88600	88600	88600	88600	0
199	20230921	163500	43286200	88600	88600	88600	88600	0
200	20230921	163400	43286200	88600	88600	88600	88600	0
201	20230921	163300	43286200	88600	88600	88600	88600	0
202	20230921	163200	43286200	88600	88600	88600	88600	0
203	20230921	163100	43286200	88600	88600	88600	88600	0
204	20230921	163000	43286200	88600	88600	88600	88600	0
205	20230921	162900	43286200	88600	88600	88600	88600	0
206	20230921	162800	43286200	88600	88600	88600	88600	0
207	20230921	162700	43286200	88600	88600	88600	88600	0
208	20230921	162600	43286200	88600	88600	88600	88600	0
209	20230921	162500	43286200	88600	88600	88600	88600	0
210	20230921	162400	43286200	88600	88600	88600	88600	0
211	20230921	162300	43286200	88600	88600	88600	88600	0
212	20230921	162200	43286200	88600	88600	88600	88600	18
213	20230921	162100	43286200	88600	88600	88600	88600	0
214	20230921	162000	43286200	88600	88600	88600	88600	0
215	20230921	161900	43286200	88600	88600	88600	88600	0
216	20230921	161800	43286200	88600	88600	88600	88600	0
217	20230921	161700	43286200	88600	88600	88600	88600	0
218	20230921	161600	43286200	88600	88600	88600	88600	0
219	20230921	161500	43286200	88600	88600	88600	88600	0
220	20230921	161400	43286200	88600	88600	88600	88600	0
221	20230921	161300	43286200	88600	88600	88600	88600	0
222	20230921	161200	43286200	88600	88600	88600	88600	0
223	20230921	161100	43286200	88600	88600	88600	88600	0
224	20230921	161000	43286200	88600	88600	88600	88600	0
225	20230921	160900	43286200	88600	88600	88600	88600	0
226	20230921	160800	43286200	88600	88600	88600	88600	0
227	20230921	160700	43286200	88600	88600	88600	88600	0
228	20230921	160600	43286200	88600	88600	88600	88600	0
229	20230921	160500	43286200	88600	88600	88600	88600	0
230	20230921	160400	43286200	88600	88600	88600	88600	0
231	20230921	160300	43286200	88600	88600	88600	88600	0
232	20230921	160200	43286200	88600	88600	88600	88600	0
233	20230921	160100	43286200	88600	88600	88600	88600	0
234	20230921	160000	43286200	88600	88600	88600	88600	0
235	20230921	155900	43286200	88600	88600	88600	88600	0
236	20230921	155800	43286200	88600	88600	88600	88600	0
237	20230921	155700	43286200	88600	88600	88600	88600	0
238	20230921	155600	43286200	88600	88600	88600	88600	0
239	20230921	155500	43286200	88600	88600	88600	88600	0
240	20230921	155400	43286200	88600	88600	88600	88600	0
241	20230921	155300	43286200	88600	88600	88600	88600	0
242	20230921	155200	43286200	88600	88600	88600	88600	18
243	20230921	155100	43286200	88600	88600	88600	88600	0
244	20230921	155000	43286200	88600	88600	88600	88600	0
245	20230921	154900	43286200	88600	88600	88600	88600	0
246	20230921	154800	43286200	88600	88600	88600	88600	0
247	20230921	154700	43286200	88600	88600	88600	88600	0
248	20230921	154600	43286200	88600	88600	88600	88600	0
249	20230921	154500	43286200	88600	88600	88600	88600	0
250	20230921	154400	43286200	88600	88600	88600	88600	0
251	20230921	154300	43286200	88600	88600	88600	88600	0
252	20230921	154200	43286200	88600	88600	88600	88600	0
253	20230921	154100	43286200	88600	88600	88600	88600	0
254	20230921	154000	43286200	88600	88600	88600	88600	0
255	20230921	153900	43286200	88600	88600	88600	88600	0
256	20230921	153800	43286200	88600	88600	88600	88600	0
257	20230921	153700	43286200	88600	88600	88600	88600	0
258	20230921	153600	43286200	88600	88600	88600	88600	0
259	20230921	153500	43286200	88600	88600	88600	88600	0
260	20230921	153400	43286200	88600	88600	88600	88600	0
261	20230921	153300	43286200	88600	88600	88600	88600	0
262	20230921	153200	43286200	88600	88600	88600	88600	0
263	20230921	153100	43286200	88600	88600	88600	88600	0
264	20230921	153000	43286200	88600	88600	88600	88600	18
265	20230921	152900	41691400	88600	88600	88600	88600	0
266	20230921	152800	41691400	88600	88600	88600	88600	0
267	20230921	152700	41691400	88600	88600	88600	88600	0
268	20230921	152600	41691400	88600	88600	88600	88600	0
269	20230921	152500	41691400	88600	88600	88600	88600	0
270	20230921	152400	41691400	88600	88600	88600	88600	0
271	20230921	152300	41691400	88600	88600	88600	88600	0
272	20230921	152200	41691400	88600	88600	88600	88600	0
273	20230921	152100	41691400	88600	88600	88600	88600	0
274	20230921	152000	41691400	88600	88600	88600	88600	0
275	20230921	151900	41691400	88600	88000	88600	88000	24
276	20230921	151800	39577100	87400	87400	87400	87400	0
277	20230921	151700	39577100	87400	87400	87400	87400	0
278	20230921	151600	39577100	87400	87400	87400	87400	13
279	20230921	151500	38440900	87400	87400	87400	87400	0
280	20230921	151400	38440900	87400	87400	87400	87400	0
281	20230921	151300	38440900	87400	87400	87400	87400	0
282	20230921	151200	38440900	87400	87400	87400	87400	0
283	20230921	151100	38440900	87400	87400	87400	87400	0
284	20230921	151000	38440900	87400	87400	87400	87400	0
285	20230921	150900	38440900	87400	87400	87400	87400	0
286	20230921	150800	38440900	87400	87400	87400	87400	0
287	20230921	150700	38440900	87400	87400	87400	87400	0
288	20230921	150600	38440900	87400	87400	87400	87400	0
289	20230921	150500	38440900	87400	87400	87400	87400	1
290	20230921	150400	38353500	88600	88600	88600	88600	0
291	20230921	150300	38353500	88600	88600	88600	88600	0
292	20230921	150200	38353500	88600	88600	88600	88600	0
293	20230921	150100	38353500	88600	88600	88600	88600	0
294	20230921	150000	38353500	88600	88600	88600	88600	0
295	20230921	145900	38353500	88600	88600	88600	88600	0
296	20230921	145800	38353500	88600	88600	88600	88600	0
297	20230921	145700	38353500	88600	88600	88600	88600	0
298	20230921	145600	38353500	88600	88600	88600	88600	0
299	20230921	145500	38353500	88600	88600	88600	88600	0
300	20230921	145400	38353500	88600	88600	88600	88600	0
301	20230921	145300	38353500	88600	88600	88600	88600	0
302	20230921	145200	38353500	88600	88600	88600	88600	0
303	20230921	145100	38353500	88600	88600	88600	88600	0
304	20230921	145000	38353500	88600	88600	88600	88600	0
305	20230921	144900	38353500	88600	88600	88600	88600	0
306	20230921	144800	38353500	88600	88600	88600	88600	0
307	20230921	144700	38353500	88600	88500	88600	88500	7
308	20230921	144600	37733900	88500	88500	88500	88500	2
309	20230921	144500	37556900	88500	88500	88500	88500	0
310	20230921	144400	37556900	88500	88500	88500	88500	0
311	20230921	144300	37556900	88500	88500	88500	88500	0
312	20230921	144200	37556900	88500	88500	88500	88500	0
313	20230921	144100	37556900	88500	88500	88500	88500	0
314	20230921	144000	37556900	88500	88500	88500	88500	0
315	20230921	143900	37556900	88500	88500	88500	88500	0
316	20230921	143800	37556900	88500	88500	88500	88500	0
317	20230921	143700	37556900	88500	88500	88500	88500	0
318	20230921	143600	37556900	88500	88500	88500	88500	0
319	20230921	143500	37556900	88500	88500	88500	88500	0
320	20230921	143400	37556900	88500	88500	88500	88500	0
321	20230921	143300	37556900	88500	88500	88500	88500	1
322	20230921	143200	37468400	87300	87300	87300	87300	1
323	20230921	143100	37381100	88500	88500	88500	88500	0
324	20230921	143000	37381100	88500	88500	88500	88500	0
325	20230921	142900	37381100	88500	88500	88500	88500	0
326	20230921	142800	37381100	88500	88500	88500	88500	0
327	20230921	142700	37381100	88500	88500	88500	88500	0
328	20230921	142600	37381100	88500	88500	88500	88500	0
329	20230921	142500	37381100	88500	88500	88500	88500	0
330	20230921	142400	37381100	88500	88500	88500	88500	0
331	20230921	142300	37381100	88500	88500	88500	88500	0
332	20230921	142200	37381100	88500	88500	88500	88500	0
333	20230921	142100	37381100	88500	88500	88500	88500	0
334	20230921	142000	37381100	88500	88500	88500	88500	0
335	20230921	141900	37381100	88500	88500	88500	88500	10
336	20230921	141800	36496100	88500	88500	88500	88500	0
337	20230921	141700	36496100	88500	88500	88500	88500	0
338	20230921	141600	36496100	88500	88500	88500	88500	0
339	20230921	141500	36496100	88500	88500	88500	88500	0
340	20230921	141400	36496100	88500	88500	88500	88500	0
341	20230921	141300	36496100	88500	88500	88500	88500	0
342	20230921	141200	36496100	88500	88500	88500	88500	0
343	20230921	141100	36496100	88500	88500	88500	88500	0
344	20230921	141000	36496100	88500	88500	88500	88500	0
345	20230921	140900	36496100	88500	88500	88500	88500	0
346	20230921	140800	36496100	88500	88500	88500	88500	0
347	20230921	140700	36496100	88500	88500	88500	88500	0
348	20230921	140600	36496100	88500	88500	88500	88500	0
349	20230921	140500	36496100	88500	88500	88500	88500	0
350	20230921	140400	36496100	88500	88500	88500	88500	0
351	20230921	140300	36496100	88500	88500	88500	88500	0
352	20230921	140200	36496100	88500	88500	88500	88500	0
353	20230921	140100	36496100	88500	88500	88500	88500	0
354	20230921	140000	36496100	88500	88500	88500	88500	0
355	20230921	135900	36496100	88500	88500	88500	88500	0
356	20230921	135800	36496100	88500	88500	88500	88500	0
357	20230921	135700	36496100	88500	88500	88500	88500	0
358	20230921	135600	36496100	88500	88500	88500	88500	0
359	20230921	135500	36496100	88500	88500	88500	88500	0
360	20230921	135400	36496100	88500	88500	88500	88500	0
361	20230921	135300	36496100	88500	88500	88500	88500	0
362	20230921	135200	36496100	88500	88500	88500	88500	0
363	20230921	135100	36496100	88500	88500	88500	88500	0
364	20230921	135000	36496100	88500	88500	88500	88500	0
365	20230921	134900	36496100	88500	88500	88500	88500	0
366	20230921	134800	36496100	88500	88500	88500	88500	0
367	20230921	134700	36496100	88500	88500	88500	88500	0
368	20230921	134600	36496100	88500	88500	88500	88500	0
369	20230921	134500	36496100	88500	88500	88500	88500	0
370	20230921	134400	36496100	88500	88500	88500	88500	0
371	20230921	134300	36496100	88500	88500	88500	88500	0
372	20230921	134200	36496100	88500	88500	88500	88500	0
373	20230921	134100	36496100	88500	88500	88500	88500	1
374	20230921	134000	36407600	87700	87700	87700	87700	0
375	20230921	133900	36407600	87700	87700	87700	87700	0
376	20230921	133800	36407600	87700	87700	87700	87700	0
377	20230921	133700	36407600	87700	87700	87700	87700	0
378	20230921	133600	36407600	87700	87700	87700	87700	0
379	20230921	133500	36407600	87700	87700	87700	87700	1
380	20230921	133400	36319900	88500	88500	88500	88500	0
381	20230921	133300	36319900	88500	88500	88500	88500	3
382	20230921	133200	36054400	88500	88500	88500	88500	0
383	20230921	133100	36054400	88500	88500	88500	88500	0
384	20230921	133000	36054400	88500	88500	88500	88500	0
385	20230921	132900	36054400	88500	88500	88500	88500	0
386	20230921	132800	36054400	88500	88400	88500	88400	2
387	20230921	132700	35877500	88400	88400	88400	88400	0
388	20230921	132600	35877500	88400	88400	88400	88400	0
389	20230921	132500	35877500	88400	88400	88400	88400	0
390	20230921	132400	35877500	88400	88400	88400	88400	0
391	20230921	132300	35877500	88400	88400	88400	88400	1
392	20230921	132200	35789100	87200	87200	87200	87200	0
393	20230921	132100	35789100	87200	87200	87200	87200	0
394	20230921	132000	35789100	87200	87200	87200	87200	0
395	20230921	131900	35789100	87200	87200	87200	87200	0
396	20230921	131800	35789100	87200	87200	87200	87200	0
397	20230921	131700	35789100	87200	87200	87200	87200	0
398	20230921	131600	35789100	87200	87200	87200	87200	0
399	20230921	131500	35789100	87200	87200	87200	87200	0
400	20230921	131400	35789100	87200	87200	87200	87200	0
401	20230921	131300	35789100	87200	87200	87200	87200	0
402	20230921	131200	35789100	87200	87200	87200	87200	0
403	20230921	131100	35789100	87200	87200	87200	87200	4
404	20230921	131000	35440300	87200	87200	87200	87200	0
405	20230921	130900	35440300	87200	87200	87200	87200	0
406	20230921	130800	35440300	87200	87200	87200	87200	0
407	20230921	130700	35440300	87200	87200	87200	87200	0
408	20230921	130600	35440300	87200	87200	87200	87200	0
409	20230921	130500	35440300	87200	87200	87200	87200	0
410	20230921	130400	35440300	87200	87200	87200	87200	0
411	20230921	130300	35440300	87200	87200	87200	87200	0
412	20230921	130200	35440300	87200	87200	87200	87200	0
413	20230921	130100	35440300	87200	87200	87200	87200	0
414	20230921	130000	35440300	87200	87200	87200	87200	1
415	20230921	125900	35353100	87700	87700	87700	87700	0
416	20230921	125800	35353100	87700	87700	87700	87700	0
417	20230921	125700	35353100	87700	87700	87700	87700	0
418	20230921	125600	35353100	87700	87700	87700	87700	0
419	20230921	125500	35353100	87700	87700	87700	87700	0
420	20230921	125400	35353100	87700	87700	87700	87700	0
421	20230921	125300	35353100	87700	87700	87700	87700	0
422	20230921	125200	35353100	87700	87700	87700	87700	5
423	20230921	125100	34914600	87200	87500	87500	87200	76
424	20230921	125000	28283300	87500	87500	87500	87500	0
425	20230921	124900	28283300	87500	87500	87500	87500	0
426	20230921	124800	28283300	87500	87600	87600	87500	5
427	20230921	124700	27845600	88700	88700	88700	88700	0
428	20230921	124600	27845600	88700	88700	88700	88700	0
429	20230921	124500	27845600	88700	88700	88700	88700	0
430	20230921	124400	27845600	88700	88700	88700	88700	0
431	20230921	124300	27845600	88700	88700	88700	88700	0
432	20230921	124200	27845600	88700	88700	88700	88700	0
433	20230921	124100	27845600	88700	88700	88700	88700	0
434	20230921	124000	27845600	88700	88700	88700	88700	0
435	20230921	123900	27845600	88700	88700	88700	88700	0
436	20230921	123800	27845600	88700	88700	88700	88700	0
437	20230921	123700	27845600	88700	88700	88700	88700	0
438	20230921	123600	27845600	88700	88700	88700	88700	0
439	20230921	123500	27845600	88700	88700	88700	88700	0
440	20230921	123400	27845600	88700	88700	88700	88700	0
441	20230921	123300	27845600	88700	88700	88700	88700	0
442	20230921	123200	27845600	88700	88700	88700	88700	0
443	20230921	123100	27845600	88700	88700	88700	88700	0
444	20230921	123000	27845600	88700	88700	88700	88700	0
445	20230921	122900	27845600	88700	88700	88700	88700	0
446	20230921	122800	27845600	88700	88700	88700	88700	0
447	20230921	122700	27845600	88700	88700	88700	88700	0
448	20230921	122600	27845600	88700	88700	88700	88700	0
449	20230921	122500	27845600	88700	88700	88700	88700	0
450	20230921	122400	27845600	88700	88700	88700	88700	0
451	20230921	122300	27845600	88700	88700	88700	88700	0
452	20230921	122200	27845600	88700	88700	88700	88700	0
453	20230921	122100	27845600	88700	88700	88700	88700	0
454	20230921	122000	27845600	88700	88700	88700	88700	0
455	20230921	121900	27845600	88700	88700	88700	88700	0
456	20230921	121800	27845600	88700	88700	88700	88700	0
457	20230921	121700	27845600	88700	88700	88700	88700	0
458	20230921	121600	27845600	88700	88700	88700	88700	0
459	20230921	121500	27845600	88700	88700	88700	88700	0
460	20230921	121400	27845600	88700	88700	88700	88700	0
461	20230921	121300	27845600	88700	88700	88700	88700	0
462	20230921	121200	27845600	88700	88700	88700	88700	0
463	20230921	121100	27845600	88700	88700	88700	88700	0
464	20230921	121000	27845600	88700	88700	88700	88700	0
465	20230921	120900	27845600	88700	88700	88700	88700	0
466	20230921	120800	27845600	88700	88700	88700	88700	0
467	20230921	120700	27845600	88700	88700	88700	88700	0
468	20230921	120600	27845600	88700	88700	88700	88700	0
469	20230921	120500	27845600	88700	88700	88700	88700	0
470	20230921	120400	27845600	88700	88700	88700	88700	0
471	20230921	120300	27845600	88700	88700	88700	88700	0
472	20230921	120200	27845600	88700	88700	88700	88700	0
473	20230921	120100	27845600	88700	88700	88700	88700	0
474	20230921	120000	27845600	88700	88700	88700	88700	0
475	20230921	115900	27845600	88700	88700	88700	88700	0
476	20230921	115800	27845600	88700	88700	88700	88700	0
477	20230921	115700	27845600	88700	88700	88700	88700	0
478	20230921	115600	27845600	88700	88700	88700	88700	0
479	20230921	115500	27845600	88700	88700	88700	88700	0
480	20230921	115400	27845600	88700	88700	88700	88700	6
481	20230921	115300	27313400	88800	88800	88800	88800	0
482	20230921	115200	27313400	88800	88800	88800	88800	0
483	20230921	115100	27313400	88800	88800	88800	88800	0
484	20230921	115000	27313400	88800	88800	88800	88800	0
485	20230921	114900	27313400	88800	88800	88800	88800	0
486	20230921	114800	27313400	88800	88800	88800	88800	0
487	20230921	114700	27313400	88800	88800	88800	88800	0
488	20230921	114600	27313400	88800	88800	88800	88800	0
489	20230921	114500	27313400	88800	88800	88800	88800	0
490	20230921	114400	27313400	88800	88800	88800	88800	0
491	20230921	114300	27313400	88800	88800	88800	88800	0
492	20230921	114200	27313400	88800	88800	88800	88800	0
493	20230921	114100	27313400	88800	88800	88800	88800	0
494	20230921	114000	27313400	88800	88800	88800	88800	0
495	20230921	113900	27313400	88800	88800	88800	88800	0
496	20230921	113800	27313400	88800	88800	88800	88800	0
497	20230921	113700	27313400	88800	88800	88800	88800	0
498	20230921	113600	27313400	88800	88800	88800	88800	0
499	20230921	113500	27313400	88800	88800	88800	88800	0
500	20230921	113400	27313400	88800	88800	88800	88800	0
501	20230921	113300	27313400	88800	88800	88800	88800	0
502	20230921	113200	27313400	88800	88800	88800	88800	0
503	20230921	113100	27313400	88800	88800	88800	88800	0
504	20230921	113000	27313400	88800	88800	88800	88800	0
505	20230921	112900	27313400	88800	88800	88800	88800	0
506	20230921	112800	27313400	88800	88800	88800	88800	0
507	20230921	112700	27313400	88800	88800	88800	88800	0
508	20230921	112600	27313400	88800	88800	88800	88800	0
509	20230921	112500	27313400	88800	88800	88800	88800	0
510	20230921	112400	27313400	88800	88800	88800	88800	0
511	20230921	112300	27313400	88800	88800	88800	88800	0
512	20230921	112200	27313400	88800	88800	88800	88800	0
513	20230921	112100	27313400	88800	88800	88800	88800	0
514	20230921	112000	27313400	88800	88800	88800	88800	0
515	20230921	111900	27313400	88800	88800	88800	88800	0
516	20230921	111800	27313400	88800	88800	88800	88800	0
517	20230921	111700	27313400	88800	88800	88800	88800	0
518	20230921	111600	27313400	88800	88800	88800	88800	0
519	20230921	111500	27313400	88800	88800	88800	88800	0
520	20230921	111400	27313400	88800	88800	88800	88800	0
521	20230921	111300	27313400	88800	88800	88800	88800	0
522	20230921	111200	27313400	88800	88800	88800	88800	0
523	20230921	111100	27313400	88800	88800	88800	88800	0
524	20230921	111000	27313400	88800	88800	88800	88800	0
525	20230921	110900	27313400	88800	88800	88800	88800	0
526	20230921	110800	27313400	88800	88800	88800	88800	0
527	20230921	110700	27313400	88800	88800	88800	88800	0
528	20230921	110600	27313400	88800	88800	88800	88800	0
529	20230921	110500	27313400	88800	88800	88800	88800	0
530	20230921	110400	27313400	88800	88800	88800	88800	0
531	20230921	110300	27313400	88800	88800	88800	88800	0
532	20230921	110200	27313400	88800	88800	88800	88800	0
533	20230921	110100	27313400	88800	88800	88800	88800	0
534	20230921	110000	27313400	88800	88800	88800	88800	1
535	20230921	105900	27224600	89000	89000	89000	89000	0
536	20230921	105800	27224600	89000	89000	89000	89000	0
537	20230921	105700	27224600	89000	89000	89000	89000	0
538	20230921	105600	27224600	89000	89000	89000	89000	0
539	20230921	105500	27224600	89000	89000	89000	89000	0
540	20230921	105400	27224600	89000	89000	89000	89000	0
541	20230921	105300	27224600	89000	89000	89000	89000	0
542	20230921	105200	27224600	89000	89000	89000	89000	0
543	20230921	105100	27224600	89000	89000	89000	89000	0
544	20230921	105000	27224600	89000	89000	89000	89000	0
545	20230921	104900	27224600	89000	89000	89000	89000	0
546	20230921	104800	27224600	89000	89000	89000	89000	0
547	20230921	104700	27224600	89000	89000	89000	89000	0
548	20230921	104600	27224600	89000	89000	89000	89000	0
549	20230921	104500	27224600	89000	89000	89000	89000	0
550	20230921	104400	27224600	89000	89000	89000	89000	0
551	20230921	104300	27224600	89000	89000	89000	89000	0
552	20230921	104200	27224600	89000	89000	89000	89000	0
553	20230921	104100	27224600	89000	89000	89000	89000	0
554	20230921	104000	27224600	89000	89000	89000	89000	0
555	20230921	103900	27224600	89000	89000	89000	89000	0
556	20230921	103800	27224600	89000	89000	89000	89000	0
557	20230921	103700	27224600	89000	89000	89000	89000	0
558	20230921	103600	27224600	89000	89000	89000	89000	0
559	20230921	103500	27224600	89000	89000	89000	89000	0
560	20230921	103400	27224600	89000	89000	89000	89000	0
561	20230921	103300	27224600	89000	89000	89000	89000	0
562	20230921	103200	27224600	89000	89000	89000	89000	0
563	20230921	103100	27224600	89000	89000	89000	89000	0
564	20230921	103000	27224600	89000	89000	89000	89000	0
565	20230921	102900	27224600	89000	89000	89000	89000	0
566	20230921	102800	27224600	89000	89000	89000	89000	1
567	20230921	102700	27135600	89400	89400	89400	89400	0
568	20230921	102600	27135600	89400	89400	89400	89400	0
569	20230921	102500	27135600	89400	89400	89400	89400	0
570	20230921	102400	27135600	89400	89400	89400	89400	0
571	20230921	102300	27135600	89400	89400	89400	89400	0
572	20230921	102200	27135600	89400	89400	89400	89400	0
573	20230921	102100	27135600	89400	89400	89400	89400	0
574	20230921	102000	27135600	89400	89400	89400	89400	0
575	20230921	101900	27135600	89400	89400	89400	89400	0
576	20230921	101800	27135600	89400	89400	89400	89400	0
577	20230921	101700	27135600	89400	89400	89400	89400	0
578	20230921	101600	27135600	89400	89400	89400	89400	0
579	20230921	101500	27135600	89400	89400	89400	89400	0
580	20230921	101400	27135600	89400	89400	89400	89400	0
581	20230921	101300	27135600	89400	89400	89400	89400	0
582	20230921	101200	27135600	89400	89400	89400	89400	0
583	20230921	101100	27135600	89400	89400	89400	89400	0
584	20230921	101000	27135600	89400	89400	89400	89400	0
585	20230921	100900	27135600	89400	89400	89400	89400	0
586	20230921	100800	27135600	89400	89400	89400	89400	0
587	20230921	100700	27135600	89400	89400	89400	89400	0
588	20230921	100600	27135600	89400	89400	89400	89400	0
589	20230921	100500	27135600	89400	89400	89400	89400	0
590	20230921	100400	27135600	89400	89400	89400	89400	0
591	20230921	100300	27135600	89400	89400	89400	89400	0
592	20230921	100200	27135600	89400	89400	89400	89400	0
593	20230921	100100	27135600	89400	89400	89400	89400	0
594	20230921	100000	27135600	89400	89400	89400	89400	0
595	20230921	095900	27135600	89400	89400	89400	89400	0
596	20230921	095800	27135600	89400	89400	89400	89400	0
597	20230921	095700	27135600	89400	89400	89400	89400	0
598	20230921	095600	27135600	89400	89400	89400	89400	0
599	20230921	095500	27135600	89400	89400	89400	89400	0
600	20230921	095400	27135600	89400	89400	89400	89400	0
601	20230921	095300	27135600	89400	89400	89400	89400	0
602	20230921	095200	27135600	89400	89400	89400	89400	0
603	20230921	095100	27135600	89400	89400	89400	89400	0
604	20230921	095000	27135600	89400	89400	89400	89400	0
605	20230921	094900	27135600	89400	89400	89400	89400	100
606	20230921	094800	18195600	89800	89800	89800	89800	0
607	20230921	094700	18195600	89800	89800	89800	89800	0
608	20230921	094600	18195600	89800	89800	89800	89800	0
609	20230921	094500	18195600	89800	89800	89800	89800	0
610	20230921	094400	18195600	89800	89800	89800	89800	0
611	20230921	094300	18195600	89800	89800	89800	89800	0
612	20230921	094200	18195600	89800	89800	89800	89800	0
613	20230921	094100	18195600	89800	89800	89800	89800	0
614	20230921	094000	18195600	89800	89800	89800	89800	0
615	20230921	093900	18195600	89800	89800	89800	89800	0
616	20230921	093800	18195600	89800	89800	89800	89800	0
617	20230921	093700	18195600	89800	89800	89800	89800	0
618	20230921	093600	18195600	89800	89800	89800	89800	0
619	20230921	093500	18195600	89800	89800	89800	89800	0
620	20230921	093400	18195600	89800	89800	89800	89800	0
621	20230921	093300	18195600	89800	89800	89800	89800	0
622	20230921	093200	18195600	89800	89800	89800	89800	0
623	20230921	093100	18195600	89800	89800	89800	89800	0
624	20230921	093000	18195600	89800	89800	89800	89800	0
625	20230921	092900	18195600	89800	89800	89800	89800	0
626	20230921	092800	18195600	89800	89800	89800	89800	0
627	20230921	092700	18195600	89800	89800	89800	89800	0
628	20230921	092600	18195600	89800	89800	89800	89800	3
629	20230921	092500	17926200	89800	89800	89800	89800	0
630	20230921	092400	17926200	89800	89800	89800	89800	0
631	20230921	092300	17926200	89800	87400	89800	87400	200
632	20230921	092200	87400	87400	87400	87400	87400	0
633	20230921	092100	87400	87400	87400	87400	87400	0
634	20230921	092000	87400	87400	87400	87400	87400	0
635	20230921	091900	87400	87400	87400	87400	87400	0
636	20230921	091800	87400	87400	87400	87400	87400	0
637	20230921	091700	87400	87400	87400	87400	87400	0
638	20230921	091600	87400	87400	87400	87400	87400	0
639	20230921	091500	87400	87400	87400	87400	87400	0
640	20230921	091400	87400	87400	87400	87400	87400	0
641	20230921	091300	87400	87400	87400	87400	87400	0
642	20230921	091200	87400	87400	87400	87400	87400	0
643	20230921	091100	87400	87400	87400	87400	87400	0
644	20230921	091000	87400	87400	87400	87400	87400	0
645	20230921	090900	87400	87400	87400	87400	87400	0
646	20230921	090800	87400	87400	87400	87400	87400	1
647	20230921	090700	0	86900	86900	86900	86900	0
648	20230921	090600	0	86900	86900	86900	86900	0
649	20230921	090500	0	86900	86900	86900	86900	0
650	20230921	090400	0	86900	86900	86900	86900	0
651	20230921	090300	0	86900	86900	86900	86900	0
652	20230921	090200	0	86900	86900	86900	86900	0
653	20230921	090100	0	86900	86900	86900	86900	0
654	20230921	090000	0	86900	86900	86900	86900	0