KissMeData/267850/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202600	61783670	12420	12420	12420	12420	287
3	20230911	202500	61783670	12420	12420	12420	12420	0
4	20230911	202400	61783670	12420	12420	12420	12420	0
5	20230911	202300	61783670	12420	12420	12420	12420	0
6	20230911	202200	61783670	12420	12420	12420	12420	0
7	20230911	202100	61783670	12420	12420	12420	12420	0
8	20230911	202000	61783670	12420	12420	12420	12420	0
9	20230911	201900	61783670	12420	12420	12420	12420	0
10	20230911	201800	61783670	12420	12420	12420	12420	0
11	20230911	201700	61783670	12420	12420	12420	12420	0
12	20230911	201600	61783670	12420	12420	12420	12420	0
13	20230911	201500	61783670	12420	12420	12420	12420	0
14	20230911	201400	61783670	12420	12420	12420	12420	0
15	20230911	201300	61783670	12420	12420	12420	12420	0
16	20230911	201200	61783670	12420	12420	12420	12420	0
17	20230911	201100	61783670	12420	12420	12420	12420	0
18	20230911	201000	61783670	12420	12420	12420	12420	0
19	20230911	200900	61783670	12420	12420	12420	12420	0
20	20230911	200800	61783670	12420	12420	12420	12420	0
21	20230911	200700	61783670	12420	12420	12420	12420	0
22	20230911	200600	61783670	12420	12420	12420	12420	0
23	20230911	200500	61783670	12420	12420	12420	12420	0
24	20230911	200400	61783670	12420	12420	12420	12420	0
25	20230911	200300	61783670	12420	12420	12420	12420	0
26	20230911	200200	61783670	12420	12420	12420	12420	0
27	20230911	200100	61783670	12420	12420	12420	12420	0
28	20230911	200000	61783670	12420	12420	12420	12420	0
29	20230911	195900	61783670	12420	12420	12420	12420	0
30	20230911	195800	61783670	12420	12420	12420	12420	0
31	20230911	195700	61783670	12420	12420	12420	12420	0
32	20230911	195600	61783670	12420	12420	12420	12420	287
33	20230911	195500	61783670	12420	12420	12420	12420	0
34	20230911	195400	61783670	12420	12420	12420	12420	0
35	20230911	195300	61783670	12420	12420	12420	12420	0
36	20230911	195200	61783670	12420	12420	12420	12420	0
37	20230911	195100	61783670	12420	12420	12420	12420	0
38	20230911	195000	61783670	12420	12420	12420	12420	0
39	20230911	194900	61783670	12420	12420	12420	12420	0
40	20230911	194800	61783670	12420	12420	12420	12420	0
41	20230911	194700	61783670	12420	12420	12420	12420	0
42	20230911	194600	61783670	12420	12420	12420	12420	0
43	20230911	194500	61783670	12420	12420	12420	12420	0
44	20230911	194400	61783670	12420	12420	12420	12420	0
45	20230911	194300	61783670	12420	12420	12420	12420	0
46	20230911	194200	61783670	12420	12420	12420	12420	0
47	20230911	194100	61783670	12420	12420	12420	12420	0
48	20230911	194000	61783670	12420	12420	12420	12420	0
49	20230911	193900	61783670	12420	12420	12420	12420	0
50	20230911	193800	61783670	12420	12420	12420	12420	0
51	20230911	193700	61783670	12420	12420	12420	12420	0
52	20230911	193600	61783670	12420	12420	12420	12420	0
53	20230911	193500	61783670	12420	12420	12420	12420	0
54	20230911	193400	61783670	12420	12420	12420	12420	0
55	20230911	193300	61783670	12420	12420	12420	12420	0
56	20230911	193200	61783670	12420	12420	12420	12420	0
57	20230911	193100	61783670	12420	12420	12420	12420	0
58	20230911	193000	61783670	12420	12420	12420	12420	0
59	20230911	192900	61783670	12420	12420	12420	12420	0
60	20230911	192800	61783670	12420	12420	12420	12420	0
61	20230911	192700	61783670	12420	12420	12420	12420	0
62	20230911	192600	61783670	12420	12420	12420	12420	287
63	20230911	192500	61783670	12420	12420	12420	12420	0
64	20230911	192400	61783670	12420	12420	12420	12420	0
65	20230911	192300	61783670	12420	12420	12420	12420	0
66	20230911	192200	61783670	12420	12420	12420	12420	0
67	20230911	192100	61783670	12420	12420	12420	12420	0
68	20230911	192000	61783670	12420	12420	12420	12420	0
69	20230911	191900	61783670	12420	12420	12420	12420	0
70	20230911	191800	61783670	12420	12420	12420	12420	0
71	20230911	191700	61783670	12420	12420	12420	12420	0
72	20230911	191600	61783670	12420	12420	12420	12420	0
73	20230911	191500	61783670	12420	12420	12420	12420	0
74	20230911	191400	61783670	12420	12420	12420	12420	0
75	20230911	191300	61783670	12420	12420	12420	12420	0
76	20230911	191200	61783670	12420	12420	12420	12420	0
77	20230911	191100	61783670	12420	12420	12420	12420	0
78	20230911	191000	61783670	12420	12420	12420	12420	0
79	20230911	190900	61783670	12420	12420	12420	12420	0
80	20230911	190800	61783670	12420	12420	12420	12420	0
81	20230911	190700	61783670	12420	12420	12420	12420	0
82	20230911	190600	61783670	12420	12420	12420	12420	0
83	20230911	190500	61783670	12420	12420	12420	12420	0
84	20230911	190400	61783670	12420	12420	12420	12420	0
85	20230911	190300	61783670	12420	12420	12420	12420	0
86	20230911	190200	61783670	12420	12420	12420	12420	0
87	20230911	190100	61783670	12420	12420	12420	12420	0
88	20230911	190000	61783670	12420	12420	12420	12420	0
89	20230911	185900	61783670	12420	12420	12420	12420	0
90	20230911	185800	61783670	12420	12420	12420	12420	0
91	20230911	185700	61783670	12420	12420	12420	12420	0
92	20230911	185600	61783670	12420	12420	12420	12420	287
93	20230911	185500	61783670	12420	12420	12420	12420	0
94	20230911	185400	61783670	12420	12420	12420	12420	0
95	20230911	185300	61783670	12420	12420	12420	12420	0
96	20230911	185200	61783670	12420	12420	12420	12420	0
97	20230911	185100	61783670	12420	12420	12420	12420	0
98	20230911	185000	61783670	12420	12420	12420	12420	0
99	20230911	184900	61783670	12420	12420	12420	12420	0
100	20230911	184800	61783670	12420	12420	12420	12420	0
101	20230911	184700	61783670	12420	12420	12420	12420	0
102	20230911	184600	61783670	12420	12420	12420	12420	0
103	20230911	184500	61783670	12420	12420	12420	12420	0
104	20230911	184400	61783670	12420	12420	12420	12420	0
105	20230911	184300	61783670	12420	12420	12420	12420	0
106	20230911	184200	61783670	12420	12420	12420	12420	0
107	20230911	184100	61783670	12420	12420	12420	12420	0
108	20230911	184000	61783670	12420	12420	12420	12420	0
109	20230911	183900	61783670	12420	12420	12420	12420	0
110	20230911	183800	61783670	12420	12420	12420	12420	0
111	20230911	183700	61783670	12420	12420	12420	12420	0
112	20230911	183600	61783670	12420	12420	12420	12420	0
113	20230911	183500	61783670	12420	12420	12420	12420	0
114	20230911	183400	61783670	12420	12420	12420	12420	0
115	20230911	183300	61783670	12420	12420	12420	12420	0
116	20230911	183200	61783670	12420	12420	12420	12420	0
117	20230911	183100	61783670	12420	12420	12420	12420	0
118	20230911	183000	61783670	12420	12420	12420	12420	0
119	20230911	182900	61783670	12420	12420	12420	12420	0
120	20230911	182800	61783670	12420	12420	12420	12420	0
121	20230911	182700	61783670	12420	12420	12420	12420	0
122	20230911	182600	61783670	12420	12420	12420	12420	287
123	20230911	182500	61783670	12420	12420	12420	12420	0
124	20230911	182400	61783670	12420	12420	12420	12420	0
125	20230911	182300	61783670	12420	12420	12420	12420	0
126	20230911	182200	61783670	12420	12420	12420	12420	0
127	20230911	182100	61783670	12420	12420	12420	12420	0
128	20230911	182000	61783670	12420	12420	12420	12420	0
129	20230911	181900	61783670	12420	12420	12420	12420	0
130	20230911	181800	61783670	12420	12420	12420	12420	0
131	20230911	181700	61783670	12420	12420	12420	12420	0
132	20230911	181600	61783670	12420	12420	12420	12420	0
133	20230911	181500	61783670	12420	12420	12420	12420	0
134	20230911	181400	61783670	12420	12420	12420	12420	0
135	20230911	181300	61783670	12420	12420	12420	12420	0
136	20230911	181200	61783670	12420	12420	12420	12420	0
137	20230911	181100	61783670	12420	12420	12420	12420	0
138	20230911	181000	61783670	12420	12420	12420	12420	0
139	20230911	180900	61783670	12420	12420	12420	12420	0
140	20230911	180800	61783670	12420	12420	12420	12420	0
141	20230911	180700	61783670	12420	12420	12420	12420	0
142	20230911	180600	61783670	12420	12420	12420	12420	0
143	20230911	180500	61783670	12420	12420	12420	12420	0
144	20230911	180400	61783670	12420	12420	12420	12420	0
145	20230911	180300	61783670	12420	12420	12420	12420	0
146	20230911	180200	61783670	12420	12420	12420	12420	0
147	20230911	180100	61783670	12420	12420	12420	12420	0
148	20230911	180000	61783670	12420	12420	12420	12420	0
149	20230911	175900	61783670	12420	12420	12420	12420	0
150	20230911	175800	61783670	12420	12420	12420	12420	0
151	20230911	175700	61783670	12420	12420	12420	12420	0
152	20230911	175600	61783670	12420	12420	12420	12420	287
153	20230911	175500	61783670	12420	12420	12420	12420	0
154	20230911	175400	61783670	12420	12420	12420	12420	0
155	20230911	175300	61783670	12420	12420	12420	12420	0
156	20230911	175200	61783670	12420	12420	12420	12420	0
157	20230911	175100	61783670	12420	12420	12420	12420	0
158	20230911	175000	61783670	12420	12420	12420	12420	0
159	20230911	174900	61783670	12420	12420	12420	12420	0
160	20230911	174800	61783670	12420	12420	12420	12420	0
161	20230911	174700	61783670	12420	12420	12420	12420	0
162	20230911	174600	61783670	12420	12420	12420	12420	0
163	20230911	174500	61783670	12420	12420	12420	12420	0
164	20230911	174400	61783670	12420	12420	12420	12420	0
165	20230911	174300	61783670	12420	12420	12420	12420	0
166	20230911	174200	61783670	12420	12420	12420	12420	0
167	20230911	174100	61783670	12420	12420	12420	12420	0
168	20230911	174000	61783670	12420	12420	12420	12420	0
169	20230911	173900	61783670	12420	12420	12420	12420	0
170	20230911	173800	61783670	12420	12420	12420	12420	0
171	20230911	173700	61783670	12420	12420	12420	12420	0
172	20230911	173600	61783670	12420	12420	12420	12420	0
173	20230911	173500	61783670	12420	12420	12420	12420	0
174	20230911	173400	61783670	12420	12420	12420	12420	0
175	20230911	173300	61783670	12420	12420	12420	12420	0
176	20230911	173200	61783670	12420	12420	12420	12420	0
177	20230911	173100	61783670	12420	12420	12420	12420	0
178	20230911	173000	61783670	12420	12420	12420	12420	0
179	20230911	172900	61783670	12420	12420	12420	12420	0
180	20230911	172800	61783670	12420	12420	12420	12420	0
181	20230911	172700	61783670	12420	12420	12420	12420	0
182	20230911	172600	61783670	12420	12420	12420	12420	287
183	20230911	172500	61783670	12420	12420	12420	12420	0
184	20230911	172400	61783670	12420	12420	12420	12420	0
185	20230911	172300	61783670	12420	12420	12420	12420	0
186	20230911	172200	61783670	12420	12420	12420	12420	0
187	20230911	172100	61783670	12420	12420	12420	12420	0
188	20230911	172000	61783670	12420	12420	12420	12420	0
189	20230911	171900	61783670	12420	12420	12420	12420	0
190	20230911	171800	61783670	12420	12420	12420	12420	0
191	20230911	171700	61783670	12420	12420	12420	12420	0
192	20230911	171600	61783670	12420	12420	12420	12420	0
193	20230911	171500	61783670	12420	12420	12420	12420	0
194	20230911	171400	61783670	12420	12420	12420	12420	0
195	20230911	171300	61783670	12420	12420	12420	12420	0
196	20230911	171200	61783670	12420	12420	12420	12420	0
197	20230911	171100	61783670	12420	12420	12420	12420	0
198	20230911	171000	61783670	12420	12420	12420	12420	0
199	20230911	170900	61783670	12420	12420	12420	12420	0
200	20230911	170800	61783670	12420	12420	12420	12420	0
201	20230911	170700	61783670	12420	12420	12420	12420	0
202	20230911	170600	61783670	12420	12420	12420	12420	0
203	20230911	170500	61783670	12420	12420	12420	12420	0
204	20230911	170400	61783670	12420	12420	12420	12420	0
205	20230911	170300	61783670	12420	12420	12420	12420	0
206	20230911	170200	61783670	12420	12420	12420	12420	0
207	20230911	170100	61783670	12420	12420	12420	12420	0
208	20230911	170000	61783670	12420	12420	12420	12420	0
209	20230911	165900	61783670	12420	12420	12420	12420	0
210	20230911	165800	61783670	12420	12420	12420	12420	0
211	20230911	165700	61783670	12420	12420	12420	12420	0
212	20230911	165600	61783670	12420	12420	12420	12420	287
213	20230911	165500	61783670	12420	12420	12420	12420	0
214	20230911	165400	61783670	12420	12420	12420	12420	0
215	20230911	165300	61783670	12420	12420	12420	12420	0
216	20230911	165200	61783670	12420	12420	12420	12420	0
217	20230911	165100	61783670	12420	12420	12420	12420	0
218	20230911	165000	61783670	12420	12420	12420	12420	0
219	20230911	164900	61783670	12420	12420	12420	12420	0
220	20230911	164800	61783670	12420	12420	12420	12420	0
221	20230911	164700	61783670	12420	12420	12420	12420	0
222	20230911	164600	61783670	12420	12420	12420	12420	0
223	20230911	164500	61783670	12420	12420	12420	12420	0
224	20230911	164400	61783670	12420	12420	12420	12420	0
225	20230911	164300	61783670	12420	12420	12420	12420	0
226	20230911	164200	61783670	12420	12420	12420	12420	0
227	20230911	164100	61783670	12420	12420	12420	12420	0
228	20230911	164000	61783670	12420	12420	12420	12420	0
229	20230911	163900	61783670	12420	12420	12420	12420	0
230	20230911	163800	61783670	12420	12420	12420	12420	0
231	20230911	163700	61783670	12420	12420	12420	12420	0
232	20230911	163600	61783670	12420	12420	12420	12420	0
233	20230911	163500	61783670	12420	12420	12420	12420	0
234	20230911	163400	61783670	12420	12420	12420	12420	0
235	20230911	163300	61783670	12420	12420	12420	12420	0
236	20230911	163200	61783670	12420	12420	12420	12420	0
237	20230911	163100	61783670	12420	12420	12420	12420	0
238	20230911	163000	61783670	12420	12420	12420	12420	0
239	20230911	162900	61783670	12420	12420	12420	12420	0
240	20230911	162800	61783670	12420	12420	12420	12420	0
241	20230911	162700	61783670	12420	12420	12420	12420	0
242	20230911	162600	61783670	12420	12420	12420	12420	287
243	20230911	162500	61783670	12420	12420	12420	12420	0
244	20230911	162400	61783670	12420	12420	12420	12420	0
245	20230911	162300	61783670	12420	12420	12420	12420	0
246	20230911	162200	61783670	12420	12420	12420	12420	0
247	20230911	162100	61783670	12420	12420	12420	12420	0
248	20230911	162000	61783670	12420	12420	12420	12420	0
249	20230911	161900	61783670	12420	12420	12420	12420	0
250	20230911	161800	61783670	12420	12420	12420	12420	0
251	20230911	161700	61783670	12420	12420	12420	12420	0
252	20230911	161600	61783670	12420	12420	12420	12420	0
253	20230911	161500	61783670	12420	12420	12420	12420	0
254	20230911	161400	61783670	12420	12420	12420	12420	0
255	20230911	161300	61783670	12420	12420	12420	12420	0
256	20230911	161200	61783670	12420	12420	12420	12420	0
257	20230911	161100	61783670	12420	12420	12420	12420	0
258	20230911	161000	61783670	12420	12420	12420	12420	0
259	20230911	160900	61783670	12420	12420	12420	12420	0
260	20230911	160800	61783670	12420	12420	12420	12420	0
261	20230911	160700	61783670	12420	12420	12420	12420	0
262	20230911	160600	61783670	12420	12420	12420	12420	0
263	20230911	160500	61783670	12420	12420	12420	12420	0
264	20230911	160400	61783670	12420	12420	12420	12420	0
265	20230911	160300	61783670	12420	12420	12420	12420	0
266	20230911	160200	61783670	12420	12420	12420	12420	0
267	20230911	160100	61783670	12420	12420	12420	12420	0
268	20230911	160000	61783670	12420	12420	12420	12420	0
269	20230911	155900	61783670	12420	12420	12420	12420	0
270	20230911	155800	61783670	12420	12420	12420	12420	0
271	20230911	155700	61783670	12420	12420	12420	12420	0
272	20230911	155600	61783670	12420	12420	12420	12420	287
273	20230911	155500	61783670	12420	12420	12420	12420	0
274	20230911	155400	61783670	12420	12420	12420	12420	0
275	20230911	155300	61783670	12420	12420	12420	12420	0
276	20230911	155200	61783670	12420	12420	12420	12420	0
277	20230911	155100	61783670	12420	12420	12420	12420	0
278	20230911	155000	61783670	12420	12420	12420	12420	0
279	20230911	154900	61783670	12420	12420	12420	12420	0
280	20230911	154800	61783670	12420	12420	12420	12420	0
281	20230911	154700	61783670	12420	12420	12420	12420	0
282	20230911	154600	61783670	12420	12420	12420	12420	0
283	20230911	154500	61783670	12420	12420	12420	12420	0
284	20230911	154400	61783670	12420	12420	12420	12420	0
285	20230911	154300	61783670	12420	12420	12420	12420	0
286	20230911	154200	61783670	12420	12420	12420	12420	0
287	20230911	154100	61783670	12420	12420	12420	12420	0
288	20230911	154000	61783670	12420	12420	12420	12420	0
289	20230911	153900	61783670	12420	12420	12420	12420	0
290	20230911	153800	61783670	12420	12420	12420	12420	0
291	20230911	153700	61783670	12420	12420	12420	12420	0
292	20230911	153600	61783670	12420	12420	12420	12420	0
293	20230911	153500	61783670	12420	12420	12420	12420	0
294	20230911	153400	61783670	12420	12420	12420	12420	0
295	20230911	153300	61783670	12420	12420	12420	12420	0
296	20230911	153200	61783670	12420	12420	12420	12420	0
297	20230911	153100	61783670	12420	12420	12420	12420	0
298	20230911	153000	61783670	12420	12420	12420	12420	287
299	20230911	152900	58219130	12490	12490	12490	12490	0
300	20230911	152800	58219130	12490	12490	12490	12490	0
301	20230911	152700	58219130	12490	12490	12490	12490	0
302	20230911	152600	58219130	12490	12490	12490	12490	0
303	20230911	152500	58219130	12490	12490	12490	12490	0
304	20230911	152400	58219130	12490	12490	12490	12490	0
305	20230911	152300	58219130	12490	12490	12490	12490	0
306	20230911	152200	58219130	12490	12490	12490	12490	0
307	20230911	152100	58219130	12490	12490	12490	12490	0
308	20230911	152000	58219130	12490	12490	12490	12490	0
309	20230911	151900	58219130	12490	12490	12490	12490	9
310	20230911	151800	58106720	12490	12490	12490	12490	0
311	20230911	151700	58106720	12490	12490	12490	12490	0
312	20230911	151600	58106720	12490	12490	12490	12490	0
313	20230911	151500	58106720	12490	12490	12490	12490	0
314	20230911	151400	58106720	12490	12490	12490	12490	0
315	20230911	151300	58106720	12490	12490	12490	12490	7
316	20230911	151200	58019290	12480	12480	12480	12480	1
317	20230911	151100	58006810	12490	12480	12490	12480	54
318	20230911	151000	57332850	12480	12420	12480	12420	5
319	20230911	150900	57270510	12480	12480	12480	12480	4
320	20230911	150800	57220590	12490	12490	12490	12490	0
321	20230911	150700	57220590	12490	12490	12490	12490	0
322	20230911	150600	57220590	12490	12490	12490	12490	0
323	20230911	150500	57220590	12490	12490	12490	12490	0
324	20230911	150400	57220590	12490	12490	12490	12490	0
325	20230911	150300	57220590	12490	12490	12490	12490	0
326	20230911	150200	57220590	12490	12470	12490	12420	1305
327	20230911	150100	40975530	12490	12490	12490	12490	0
328	20230911	150000	40975530	12490	12490	12490	12490	0
329	20230911	145900	40975530	12490	12490	12490	12490	0
330	20230911	145800	40975530	12490	12490	12490	12490	10
331	20230911	145700	40850630	12490	12490	12490	12490	0
332	20230911	145600	40850630	12490	12490	12490	12490	0
333	20230911	145500	40850630	12490	12490	12490	12490	0
334	20230911	145400	40850630	12490	12490	12490	12490	0
335	20230911	145300	40850630	12490	12490	12490	12490	0
336	20230911	145200	40850630	12490	12490	12490	12490	1
337	20230911	145100	40838140	12490	12490	12490	12490	3
338	20230911	145000	40800670	12490	12490	12490	12490	1
339	20230911	144900	40788180	12490	12490	12490	12490	1
340	20230911	144800	40775690	12490	12490	12490	12490	0
341	20230911	144700	40775690	12490	12490	12490	12490	3
342	20230911	144600	40738220	12490	12490	12490	12490	2
343	20230911	144500	40713240	12480	12480	12480	12480	0
344	20230911	144400	40713240	12480	12480	12480	12480	0
345	20230911	144300	40713240	12480	12480	12480	12480	0
346	20230911	144200	40713240	12480	12480	12480	12480	0
347	20230911	144100	40713240	12480	12480	12480	12480	0
348	20230911	144000	40713240	12480	12480	12480	12480	0
349	20230911	143900	40713240	12480	12480	12480	12480	0
350	20230911	143800	40713240	12480	12480	12480	12480	0
351	20230911	143700	40713240	12480	12480	12480	12480	14
352	20230911	143600	40538520	12480	12480	12480	12480	0
353	20230911	143500	40538520	12480	12480	12480	12480	0
354	20230911	143400	40538520	12480	12480	12480	12480	0
355	20230911	143300	40538520	12480	12480	12480	12480	0
356	20230911	143200	40538520	12480	12480	12480	12480	0
357	20230911	143100	40538520	12480	12480	12480	12480	0
358	20230911	143000	40538520	12480	12480	12480	12480	0
359	20230911	142900	40538520	12480	12480	12480	12480	0
360	20230911	142800	40538520	12480	12480	12480	12480	0
361	20230911	142700	40538520	12480	12480	12480	12480	0
362	20230911	142600	40538520	12480	12480	12480	12480	0
363	20230911	142500	40538520	12480	12480	12480	12480	126
364	20230911	142400	38966040	12480	12480	12480	12480	0
365	20230911	142300	38966040	12480	12480	12480	12480	0
366	20230911	142200	38966040	12480	12480	12480	12480	0
367	20230911	142100	38966040	12480	12480	12480	12480	0
368	20230911	142000	38966040	12480	12480	12480	12480	0
369	20230911	141900	38966040	12480	12480	12480	12480	0
370	20230911	141800	38966040	12480	12480	12480	12480	0
371	20230911	141700	38966040	12480	12480	12480	12480	0
372	20230911	141600	38966040	12480	12480	12480	12480	0
373	20230911	141500	38966040	12480	12480	12480	12480	0
374	20230911	141400	38966040	12480	12480	12480	12480	0
375	20230911	141300	38966040	12480	12480	12480	12480	0
376	20230911	141200	38966040	12480	12480	12480	12480	0
377	20230911	141100	38966040	12480	12480	12480	12480	0
378	20230911	141000	38966040	12480	12480	12480	12480	0
379	20230911	140900	38966040	12480	12480	12480	12480	17
380	20230911	140800	38753880	12480	12480	12480	12480	3
381	20230911	140700	38716440	12480	12480	12480	12480	3
382	20230911	140600	38679000	12480	12480	12480	12480	83
383	20230911	140500	37643160	12490	12490	12490	12490	0
384	20230911	140400	37643160	12490	12490	12490	12490	0
385	20230911	140300	37643160	12490	12490	12490	12490	0
386	20230911	140200	37643160	12490	12490	12490	12490	7
387	20230911	140100	37555730	12490	12490	12490	12490	0
388	20230911	140000	37555730	12490	12490	12490	12490	0
389	20230911	135900	37555730	12490	12490	12490	12490	0
390	20230911	135800	37555730	12490	12490	12490	12490	0
391	20230911	135700	37555730	12490	12490	12490	12490	6
392	20230911	135600	37480790	12490	12490	12490	12490	0
393	20230911	135500	37480790	12490	12490	12490	12490	0
394	20230911	135400	37480790	12490	12490	12490	12490	0
395	20230911	135300	37480790	12490	12490	12490	12490	0
396	20230911	135200	37480790	12490	12490	12490	12490	0
397	20230911	135100	37480790	12490	12490	12490	12490	0
398	20230911	135000	37480790	12490	12490	12490	12490	0
399	20230911	134900	37480790	12490	12490	12490	12490	0
400	20230911	134800	37480790	12490	12490	12490	12490	0
401	20230911	134700	37480790	12490	12490	12490	12490	0
402	20230911	134600	37480790	12490	12490	12490	12490	0
403	20230911	134500	37480790	12490	12490	12490	12490	0
404	20230911	134400	37480790	12490	12490	12490	12490	0
405	20230911	134300	37480790	12490	12490	12490	12490	0
406	20230911	134200	37480790	12490	12490	12490	12490	0
407	20230911	134100	37480790	12490	12490	12490	12490	0
408	20230911	134000	37480790	12490	12490	12490	12490	0
409	20230911	133900	37480790	12490	12490	12490	12490	0
410	20230911	133800	37480790	12490	12490	12490	12490	11
411	20230911	133700	37343400	12490	12490	12490	12490	0
412	20230911	133600	37343400	12490	12490	12490	12490	0
413	20230911	133500	37343400	12490	12490	12490	12490	0
414	20230911	133400	37343400	12490	12490	12490	12490	0
415	20230911	133300	37343400	12490	12490	12490	12490	0
416	20230911	133200	37343400	12490	12490	12490	12490	0
417	20230911	133100	37343400	12490	12490	12490	12490	0
418	20230911	133000	37343400	12490	12490	12490	12490	0
419	20230911	132900	37343400	12490	12490	12490	12490	0
420	20230911	132800	37343400	12490	12490	12490	12490	0
421	20230911	132700	37343400	12490	12490	12490	12490	0
422	20230911	132600	37343400	12490	12490	12490	12490	0
423	20230911	132500	37343400	12490	12490	12490	12490	0
424	20230911	132400	37343400	12490	12490	12490	12490	0
425	20230911	132300	37343400	12490	12460	12490	12460	66
426	20230911	132200	36520860	12470	12470	12470	12470	0
427	20230911	132100	36520860	12470	12470	12470	12470	0
428	20230911	132000	36520860	12470	12470	12470	12470	0
429	20230911	131900	36520860	12470	12470	12470	12470	0
430	20230911	131800	36520860	12470	12470	12470	12470	0
431	20230911	131700	36520860	12470	12470	12470	12470	0
432	20230911	131600	36520860	12470	12470	12470	12470	0
433	20230911	131500	36520860	12470	12470	12470	12470	3
434	20230911	131400	36483450	12470	12470	12470	12470	37
435	20230911	131300	36022060	12470	12470	12470	12470	34
436	20230911	131200	35598080	12470	12470	12470	12470	0
437	20230911	131100	35598080	12470	12470	12470	12470	0
438	20230911	131000	35598080	12470	12470	12470	12470	0
439	20230911	130900	35598080	12470	12470	12470	12470	0
440	20230911	130800	35598080	12470	12470	12470	12470	0
441	20230911	130700	35598080	12470	12470	12470	12470	0
442	20230911	130600	35598080	12470	12470	12470	12470	1
443	20230911	130500	35585610	12470	12470	12470	12470	0
444	20230911	130400	35585610	12470	12470	12470	12470	0
445	20230911	130300	35585610	12470	12470	12470	12470	0
446	20230911	130200	35585610	12470	12470	12470	12460	132
447	20230911	130100	33940490	12490	12490	12490	12490	0
448	20230911	130000	33940490	12490	12490	12490	12490	0
449	20230911	125900	33940490	12490	12490	12490	12490	0
450	20230911	125800	33940490	12490	12490	12490	12490	0
451	20230911	125700	33940490	12490	12490	12490	12490	1
452	20230911	125600	33928000	12480	12480	12480	12480	4
453	20230911	125500	33878080	12490	12490	12490	12490	0
454	20230911	125400	33878080	12490	12490	12490	12490	0
455	20230911	125300	33878080	12490	12490	12490	12490	0
456	20230911	125200	33878080	12490	12490	12490	12490	3
457	20230911	125100	33840610	12490	12490	12490	12490	6
458	20230911	125000	33765670	12490	12490	12490	12490	19
459	20230911	124900	33528360	12490	12490	12490	12490	0
460	20230911	124800	33528360	12490	12490	12490	12490	1
461	20230911	124700	33515870	12490	12490	12490	12490	0
462	20230911	124600	33515870	12490	12490	12490	12490	16
463	20230911	124500	33316030	12490	12490	12490	12490	0
464	20230911	124400	33316030	12490	12490	12490	12490	0
465	20230911	124300	33316030	12490	12490	12490	12490	0
466	20230911	124200	33316030	12490	12490	12490	12490	0
467	20230911	124100	33316030	12490	12490	12490	12490	0
468	20230911	124000	33316030	12490	12490	12490	12490	0
469	20230911	123900	33316030	12490	12490	12490	12490	0
470	20230911	123800	33316030	12490	12490	12490	12490	0
471	20230911	123700	33316030	12490	12490	12490	12490	1
472	20230911	123600	33303540	12490	12490	12490	12490	0
473	20230911	123500	33303540	12490	12490	12490	12490	2
474	20230911	123400	33278560	12490	12490	12490	12490	0
475	20230911	123300	33278560	12490	12490	12490	12490	0
476	20230911	123200	33278560	12490	12490	12490	12490	0
477	20230911	123100	33278560	12490	12490	12490	12490	0
478	20230911	123000	33278560	12490	12490	12490	12490	0
479	20230911	122900	33278560	12490	12490	12490	12490	0
480	20230911	122800	33278560	12490	12490	12490	12490	0
481	20230911	122700	33278560	12490	12490	12490	12490	0
482	20230911	122600	33278560	12490	12490	12490	12490	0
483	20230911	122500	33278560	12490	12490	12490	12490	0
484	20230911	122400	33278560	12490	12490	12490	12490	0
485	20230911	122300	33278560	12490	12490	12490	12490	17
486	20230911	122200	33066230	12490	12490	12490	12490	0
487	20230911	122100	33066230	12490	12490	12490	12490	0
488	20230911	122000	33066230	12490	12490	12490	12490	182
489	20230911	121900	30793050	12470	12470	12470	12470	0
490	20230911	121800	30793050	12470	12470	12470	12470	0
491	20230911	121700	30793050	12470	12480	12480	12470	3
492	20230911	121600	30755630	12490	12490	12490	12490	0
493	20230911	121500	30755630	12490	12490	12490	12490	0
494	20230911	121400	30755630	12490	12490	12490	12490	0
495	20230911	121300	30755630	12490	12490	12490	12490	0
496	20230911	121200	30755630	12490	12490	12490	12490	0
497	20230911	121100	30755630	12490	12490	12490	12490	0
498	20230911	121000	30755630	12490	12490	12490	12490	0
499	20230911	120900	30755630	12490	12490	12490	12490	0
500	20230911	120800	30755630	12490	12490	12490	12490	0
501	20230911	120700	30755630	12490	12490	12490	12490	0
502	20230911	120600	30755630	12490	12490	12490	12490	13
503	20230911	120500	30593260	12490	12490	12490	12490	0
504	20230911	120400	30593260	12490	12490	12490	12490	0
505	20230911	120300	30593260	12490	12490	12490	12490	0
506	20230911	120200	30593260	12490	12490	12490	12490	0
507	20230911	120100	30593260	12490	12490	12490	12490	0
508	20230911	120000	30593260	12490	12490	12490	12490	0
509	20230911	115900	30593260	12490	12490	12490	12490	6
510	20230911	115800	30518320	12480	12480	12480	12480	0
511	20230911	115700	30518320	12480	12480	12480	12480	0
512	20230911	115600	30518320	12480	12480	12480	12480	0
513	20230911	115500	30518320	12480	12480	12480	12480	0
514	20230911	115400	30518320	12480	12480	12480	12480	0
515	20230911	115300	30518320	12480	12480	12480	12480	0
516	20230911	115200	30518320	12480	12480	12480	12480	0
517	20230911	115100	30518320	12480	12480	12480	12480	0
518	20230911	115000	30518320	12480	12480	12480	12480	0
519	20230911	114900	30518320	12480	12480	12480	12480	0
520	20230911	114800	30518320	12480	12480	12480	12480	0
521	20230911	114700	30518320	12480	12480	12480	12480	9
522	20230911	114600	30406000	12450	12450	12450	12450	0
523	20230911	114500	30406000	12450	12450	12450	12450	32
524	20230911	114400	30007600	12450	12450	12450	12450	1
525	20230911	114300	29995150	12480	12480	12480	12480	4
526	20230911	114200	29945230	12480	12480	12480	12480	0
527	20230911	114100	29945230	12480	12480	12480	12480	0
528	20230911	114000	29945230	12480	12480	12480	12480	0
529	20230911	113900	29945230	12480	12480	12480	12480	0
530	20230911	113800	29945230	12480	12480	12480	12480	0
531	20230911	113700	29945230	12480	12480	12480	12480	89
532	20230911	113600	28834510	12460	12460	12460	12460	0
533	20230911	113500	28834510	12460	12460	12460	12460	33
534	20230911	113400	28423330	12460	12460	12460	12460	167
535	20230911	113300	26342510	12480	12470	12480	12460	50
536	20230911	113200	25719320	12480	12480	12480	12480	10
537	20230911	113100	25594520	12490	12490	12490	12490	8
538	20230911	113000	25494600	12490	12490	12490	12490	0
539	20230911	112900	25494600	12490	12490	12490	12490	0
540	20230911	112800	25494600	12490	12490	12490	12490	0
541	20230911	112700	25494600	12490	12490	12490	12490	0
542	20230911	112600	25494600	12490	12490	12490	12490	0
543	20230911	112500	25494600	12490	12490	12490	12490	0
544	20230911	112400	25494600	12490	12490	12490	12490	0
545	20230911	112300	25494600	12490	12490	12490	12490	0
546	20230911	112200	25494600	12490	12490	12490	12490	0
547	20230911	112100	25494600	12490	12490	12490	12490	2
548	20230911	112000	25469620	12490	12490	12490	12490	0
549	20230911	111900	25469620	12490	12490	12490	12490	0
550	20230911	111800	25469620	12490	12490	12490	12490	0
551	20230911	111700	25469620	12490	12490	12490	12490	0
552	20230911	111600	25469620	12490	12490	12490	12490	0
553	20230911	111500	25469620	12490	12490	12490	12490	0
554	20230911	111400	25469620	12490	12490	12490	12490	1
555	20230911	111300	25457130	12490	12490	12490	12490	1
556	20230911	111200	25444640	12490	12490	12490	12490	0
557	20230911	111100	25444640	12490	12490	12490	12490	0
558	20230911	111000	25444640	12490	12490	12490	12490	0
559	20230911	110900	25444640	12490	12490	12490	12490	0
560	20230911	110800	25444640	12490	12490	12490	12490	0
561	20230911	110700	25444640	12490	12490	12490	12490	19
562	20230911	110600	25207330	12490	12490	12490	12490	0
563	20230911	110500	25207330	12490	12490	12490	12490	0
564	20230911	110400	25207330	12490	12480	12490	12480	14
565	20230911	110300	25032510	12490	12490	12490	12490	0
566	20230911	110200	25032510	12490	12490	12490	12490	5
567	20230911	110100	24970060	12480	12480	12480	12480	0
568	20230911	110000	24970060	12480	12480	12480	12480	0
569	20230911	105900	24970060	12480	12480	12480	12480	0
570	20230911	105800	24970060	12480	12480	12480	12480	0
571	20230911	105700	24970060	12480	12480	12480	12480	2
572	20230911	105600	24945100	12450	12450	12450	12450	0
573	20230911	105500	24945100	12450	12450	12450	12450	63
574	20230911	105400	24160750	12460	12460	12460	12460	0
575	20230911	105300	24160750	12460	12460	12460	12460	2
576	20230911	105200	24135830	12450	12470	12470	12450	180
577	20230911	105100	21894410	12470	12470	12470	12470	100
578	20230911	105000	20647410	12460	12460	12460	12460	1
579	20230911	104900	20634950	12460	12460	12460	12460	2
580	20230911	104800	20610030	12460	12480	12480	12460	41
581	20230911	104700	20098370	12480	12480	12480	12480	1
582	20230911	104600	20085890	12490	12490	12490	12490	1
583	20230911	104500	20073400	12480	12480	12480	12480	0
584	20230911	104400	20073400	12480	12480	12480	12480	0
585	20230911	104300	20073400	12480	12480	12480	12480	0
586	20230911	104200	20073400	12480	12480	12480	12480	3
587	20230911	104100	20035960	12460	12460	12460	12460	0
588	20230911	104000	20035960	12460	12460	12460	12460	0
589	20230911	103900	20035960	12460	12460	12460	12460	0
590	20230911	103800	20035960	12460	12460	12460	12460	0
591	20230911	103700	20035960	12460	12460	12460	12460	0
592	20230911	103600	20035960	12460	12460	12460	12460	0
593	20230911	103500	20035960	12460	12460	12460	12460	0
594	20230911	103400	20035960	12460	12460	12460	12460	0
595	20230911	103300	20035960	12460	12460	12460	12460	0
596	20230911	103200	20035960	12460	12460	12460	12460	0
597	20230911	103100	20035960	12460	12460	12460	12460	0
598	20230911	103000	20035960	12460	12460	12460	12460	0
599	20230911	102900	20035960	12460	12460	12460	12460	0
600	20230911	102800	20035960	12460	12490	12490	12460	10
601	20230911	102700	19911200	12480	12480	12480	12470	59
602	20230911	102600	19175400	12490	12490	12490	12490	0
603	20230911	102500	19175400	12490	12490	12490	12490	0
604	20230911	102400	19175400	12490	12490	12490	12490	0
605	20230911	102300	19175400	12490	12490	12490	12490	2
606	20230911	102200	19150420	12480	12480	12480	12480	11
607	20230911	102100	19013140	12480	12480	12480	12480	9
608	20230911	102000	18900820	12480	12480	12480	12480	1
609	20230911	101900	18888340	12460	12460	12460	12460	0
610	20230911	101800	18888340	12460	12460	12460	12460	0
611	20230911	101700	18888340	12460	12460	12460	12460	2
612	20230911	101600	18863420	12460	12460	12460	12460	3
613	20230911	101500	18826040	12460	12460	12460	12460	73
614	20230911	101400	17916460	12460	12460	12460	12460	22
615	20230911	101300	17642340	12460	12460	12460	12460	0
616	20230911	101200	17642340	12460	12460	12460	12460	0
617	20230911	101100	17642340	12460	12460	12460	12460	0
618	20230911	101000	17642340	12460	12460	12460	12460	2
619	20230911	100900	17617420	12440	12440	12440	12440	0
620	20230911	100800	17617420	12440	12440	12440	12440	0
621	20230911	100700	17617420	12440	12440	12440	12440	0
622	20230911	100600	17617420	12440	12450	12450	12440	10
623	20230911	100500	17492980	12450	12450	12450	12450	20
624	20230911	100400	17243980	12450	12460	12460	12450	11
625	20230911	100300	17107020	12450	12460	12460	12450	36
626	20230911	100200	16658660	12450	12450	12460	12450	44
627	20230911	100100	16110820	12460	12460	12460	12460	0
628	20230911	100000	16110820	12460	12460	12460	12460	1
629	20230911	095900	16098360	12460	12460	12460	12460	0
630	20230911	095800	16098360	12460	12460	12460	12460	0
631	20230911	095700	16098360	12460	12460	12460	12460	0
632	20230911	095600	16098360	12460	12460	12460	12460	7
633	20230911	095500	16011140	12460	12460	12460	12460	0
634	20230911	095400	16011140	12460	12460	12460	12460	0
635	20230911	095300	16011140	12460	12460	12460	12460	0
636	20230911	095200	16011140	12460	12460	12460	12460	0
637	20230911	095100	16011140	12460	12450	12490	12450	94
638	20230911	095000	14840300	12490	12490	12490	12490	10
639	20230911	094900	14715400	12460	12460	12460	12460	0
640	20230911	094800	14715400	12460	12460	12460	12460	0
641	20230911	094700	14715400	12460	12460	12460	12460	0
642	20230911	094600	14715400	12460	12460	12460	12460	0
643	20230911	094500	14715400	12460	12460	12460	12460	0
644	20230911	094400	14715400	12460	12460	12460	12460	0
645	20230911	094300	14715400	12460	12460	12460	12460	0
646	20230911	094200	14715400	12460	12460	12460	12460	0
647	20230911	094100	14715400	12460	12460	12460	12460	0
648	20230911	094000	14715400	12460	12460	12460	12460	0
649	20230911	093900	14715400	12460	12460	12460	12460	0
650	20230911	093800	14715400	12460	12460	12460	12460	0
651	20230911	093700	14715400	12460	12460	12460	12460	70
652	20230911	093600	13843200	12500	12500	12500	12500	0
653	20230911	093500	13843200	12500	12500	12500	12500	1
654	20230911	093400	13830700	12500	12500	12500	12500	2
655	20230911	093300	13805700	12500	12460	12500	12460	15
656	20230911	093200	13618760	12500	12500	12500	12500	1
657	20230911	093100	13606260	12500	12500	12500	12500	0
658	20230911	093000	13606260	12500	12500	12500	12490	23
659	20230911	092900	13318770	12490	12490	12490	12490	2
660	20230911	092800	13293790	12500	12490	12500	12490	26
661	20230911	092700	12968840	12490	12490	12490	12490	0
662	20230911	092600	12968840	12490	12490	12490	12490	0
663	20230911	092500	12968840	12490	12490	12490	12490	0
664	20230911	092400	12968840	12490	12490	12490	12490	0
665	20230911	092300	12968840	12490	12490	12490	12490	0
666	20230911	092200	12968840	12490	12490	12490	12470	9
667	20230911	092100	12856450	12500	12470	12500	12470	4
668	20230911	092000	12806510	12460	12460	12460	12460	0
669	20230911	091900	12806510	12460	12460	12460	12460	5
670	20230911	091800	12744210	12470	12460	12470	12460	167
671	20230911	091700	10663210	12460	12460	12460	12460	1
672	20230911	091600	10650750	12460	12460	12460	12460	3
673	20230911	091500	10613370	12460	12460	12460	12430	86
674	20230911	091400	9543620	12460	12460	12460	12460	0
675	20230911	091300	9543620	12460	12460	12460	12450	20
676	20230911	091200	9294440	12440	12470	12470	12440	508
677	20230911	091100	2970870	12490	12490	12490	12490	0
678	20230911	091000	2970870	12490	12490	12490	12490	1
679	20230911	090900	2958380	12490	12490	12490	12490	5
680	20230911	090800	2895930	12490	12490	12490	12490	3
681	20230911	090700	2858460	12500	12450	12500	12450	115
682	20230911	090600	1421960	12490	12490	12490	12490	0
683	20230911	090500	1421960	12490	12490	12490	12490	1
684	20230911	090400	1409470	12490	12490	12490	12490	80
685	20230911	090300	410270	12510	12510	12510	12510	0
686	20230911	090200	410270	12510	12510	12510	12510	0
687	20230911	090100	410270	12510	12510	12510	12510	0
688	20230911	090000	410270	12510	12430	12510	12430	33