KissMeData/187870/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	200600	71919930	13930	13930	13930	13930	200
3	20230920	200500	71919930	13930	13930	13930	13930	0
4	20230920	200400	71919930	13930	13930	13930	13930	0
5	20230920	200300	71919930	13930	13930	13930	13930	0
6	20230920	200200	71919930	13930	13930	13930	13930	0
7	20230920	200100	71919930	13930	13930	13930	13930	0
8	20230920	200000	71919930	13930	13930	13930	13930	0
9	20230920	195900	71919930	13930	13930	13930	13930	0
10	20230920	195800	71919930	13930	13930	13930	13930	0
11	20230920	195700	71919930	13930	13930	13930	13930	0
12	20230920	195600	71919930	13930	13930	13930	13930	0
13	20230920	195500	71919930	13930	13930	13930	13930	0
14	20230920	195400	71919930	13930	13930	13930	13930	0
15	20230920	195300	71919930	13930	13930	13930	13930	0
16	20230920	195200	71919930	13930	13930	13930	13930	0
17	20230920	195100	71919930	13930	13930	13930	13930	0
18	20230920	195000	71919930	13930	13930	13930	13930	0
19	20230920	194900	71919930	13930	13930	13930	13930	0
20	20230920	194800	71919930	13930	13930	13930	13930	0
21	20230920	194700	71919930	13930	13930	13930	13930	0
22	20230920	194600	71919930	13930	13930	13930	13930	0
23	20230920	194500	71919930	13930	13930	13930	13930	0
24	20230920	194400	71919930	13930	13930	13930	13930	0
25	20230920	194300	71919930	13930	13930	13930	13930	0
26	20230920	194200	71919930	13930	13930	13930	13930	0
27	20230920	194100	71919930	13930	13930	13930	13930	0
28	20230920	194000	71919930	13930	13930	13930	13930	0
29	20230920	193900	71919930	13930	13930	13930	13930	0
30	20230920	193800	71919930	13930	13930	13930	13930	0
31	20230920	193700	71919930	13930	13930	13930	13930	0
32	20230920	193600	71919930	13930	13930	13930	13930	200
33	20230920	193500	71919930	13930	13930	13930	13930	0
34	20230920	193400	71919930	13930	13930	13930	13930	0
35	20230920	193300	71919930	13930	13930	13930	13930	0
36	20230920	193200	71919930	13930	13930	13930	13930	0
37	20230920	193100	71919930	13930	13930	13930	13930	0
38	20230920	193000	71919930	13930	13930	13930	13930	0
39	20230920	192900	71919930	13930	13930	13930	13930	0
40	20230920	192800	71919930	13930	13930	13930	13930	0
41	20230920	192700	71919930	13930	13930	13930	13930	0
42	20230920	192600	71919930	13930	13930	13930	13930	0
43	20230920	192500	71919930	13930	13930	13930	13930	0
44	20230920	192400	71919930	13930	13930	13930	13930	0
45	20230920	192300	71919930	13930	13930	13930	13930	0
46	20230920	192200	71919930	13930	13930	13930	13930	0
47	20230920	192100	71919930	13930	13930	13930	13930	0
48	20230920	192000	71919930	13930	13930	13930	13930	0
49	20230920	191900	71919930	13930	13930	13930	13930	0
50	20230920	191800	71919930	13930	13930	13930	13930	0
51	20230920	191700	71919930	13930	13930	13930	13930	0
52	20230920	191600	71919930	13930	13930	13930	13930	0
53	20230920	191500	71919930	13930	13930	13930	13930	0
54	20230920	191400	71919930	13930	13930	13930	13930	0
55	20230920	191300	71919930	13930	13930	13930	13930	0
56	20230920	191200	71919930	13930	13930	13930	13930	0
57	20230920	191100	71919930	13930	13930	13930	13930	0
58	20230920	191000	71919930	13930	13930	13930	13930	0
59	20230920	190900	71919930	13930	13930	13930	13930	0
60	20230920	190800	71919930	13930	13930	13930	13930	0
61	20230920	190700	71919930	13930	13930	13930	13930	0
62	20230920	190600	71919930	13930	13930	13930	13930	200
63	20230920	190500	71919930	13930	13930	13930	13930	0
64	20230920	190400	71919930	13930	13930	13930	13930	0
65	20230920	190300	71919930	13930	13930	13930	13930	0
66	20230920	190200	71919930	13930	13930	13930	13930	0
67	20230920	190100	71919930	13930	13930	13930	13930	0
68	20230920	190000	71919930	13930	13930	13930	13930	0
69	20230920	185900	71919930	13930	13930	13930	13930	0
70	20230920	185800	71919930	13930	13930	13930	13930	0
71	20230920	185700	71919930	13930	13930	13930	13930	0
72	20230920	185600	71919930	13930	13930	13930	13930	0
73	20230920	185500	71919930	13930	13930	13930	13930	0
74	20230920	185400	71919930	13930	13930	13930	13930	0
75	20230920	185300	71919930	13930	13930	13930	13930	0
76	20230920	185200	71919930	13930	13930	13930	13930	0
77	20230920	185100	71919930	13930	13930	13930	13930	0
78	20230920	185000	71919930	13930	13930	13930	13930	0
79	20230920	184900	71919930	13930	13930	13930	13930	0
80	20230920	184800	71919930	13930	13930	13930	13930	0
81	20230920	184700	71919930	13930	13930	13930	13930	0
82	20230920	184600	71919930	13930	13930	13930	13930	0
83	20230920	184500	71919930	13930	13930	13930	13930	0
84	20230920	184400	71919930	13930	13930	13930	13930	0
85	20230920	184300	71919930	13930	13930	13930	13930	0
86	20230920	184200	71919930	13930	13930	13930	13930	0
87	20230920	184100	71919930	13930	13930	13930	13930	0
88	20230920	184000	71919930	13930	13930	13930	13930	0
89	20230920	183900	71919930	13930	13930	13930	13930	0
90	20230920	183800	71919930	13930	13930	13930	13930	0
91	20230920	183700	71919930	13930	13930	13930	13930	0
92	20230920	183600	71919930	13930	13930	13930	13930	200
93	20230920	183500	71919930	13930	13930	13930	13930	0
94	20230920	183400	71919930	13930	13930	13930	13930	0
95	20230920	183300	71919930	13930	13930	13930	13930	0
96	20230920	183200	71919930	13930	13930	13930	13930	0
97	20230920	183100	71919930	13930	13930	13930	13930	0
98	20230920	183000	71919930	13930	13930	13930	13930	0
99	20230920	182900	71919930	13930	13930	13930	13930	0
100	20230920	182800	71919930	13930	13930	13930	13930	0
101	20230920	182700	71919930	13930	13930	13930	13930	0
102	20230920	182600	71919930	13930	13930	13930	13930	0
103	20230920	182500	71919930	13930	13930	13930	13930	0
104	20230920	182400	71919930	13930	13930	13930	13930	0
105	20230920	182300	71919930	13930	13930	13930	13930	0
106	20230920	182200	71919930	13930	13930	13930	13930	0
107	20230920	182100	71919930	13930	13930	13930	13930	0
108	20230920	182000	71919930	13930	13930	13930	13930	0
109	20230920	181900	71919930	13930	13930	13930	13930	0
110	20230920	181800	71919930	13930	13930	13930	13930	0
111	20230920	181700	71919930	13930	13930	13930	13930	0
112	20230920	181600	71919930	13930	13930	13930	13930	0
113	20230920	181500	71919930	13930	13930	13930	13930	0
114	20230920	181400	71919930	13930	13930	13930	13930	0
115	20230920	181300	71919930	13930	13930	13930	13930	0
116	20230920	181200	71919930	13930	13930	13930	13930	0
117	20230920	181100	71919930	13930	13930	13930	13930	0
118	20230920	181000	71919930	13930	13930	13930	13930	0
119	20230920	180900	71919930	13930	13930	13930	13930	0
120	20230920	180800	71919930	13930	13930	13930	13930	0
121	20230920	180700	71919930	13930	13930	13930	13930	0
122	20230920	180600	71919930	13930	13930	13930	13930	200
123	20230920	180500	71919930	13930	13930	13930	13930	0
124	20230920	180400	71919930	13930	13930	13930	13930	0
125	20230920	180300	71919930	13930	13930	13930	13930	0
126	20230920	180200	71919930	13930	13930	13930	13930	0
127	20230920	180100	71919930	13930	13930	13930	13930	0
128	20230920	180000	71919930	13930	13930	13930	13930	0
129	20230920	175900	71919930	13930	13930	13930	13930	0
130	20230920	175800	71919930	13930	13930	13930	13930	0
131	20230920	175700	71919930	13930	13930	13930	13930	0
132	20230920	175600	71919930	13930	13930	13930	13930	0
133	20230920	175500	71919930	13930	13930	13930	13930	0
134	20230920	175400	71919930	13930	13930	13930	13930	0
135	20230920	175300	71919930	13930	13930	13930	13930	0
136	20230920	175200	71919930	13930	13930	13930	13930	0
137	20230920	175100	71919930	13930	13930	13930	13930	0
138	20230920	175000	71919930	13930	13930	13930	13930	0
139	20230920	174900	71919930	13930	13930	13930	13930	0
140	20230920	174800	71919930	13930	13930	13930	13930	0
141	20230920	174700	71919930	13930	13930	13930	13930	0
142	20230920	174600	71919930	13930	13930	13930	13930	0
143	20230920	174500	71919930	13930	13930	13930	13930	0
144	20230920	174400	71919930	13930	13930	13930	13930	0
145	20230920	174300	71919930	13930	13930	13930	13930	0
146	20230920	174200	71919930	13930	13930	13930	13930	0
147	20230920	174100	71919930	13930	13930	13930	13930	0
148	20230920	174000	71919930	13930	13930	13930	13930	0
149	20230920	173900	71919930	13930	13930	13930	13930	0
150	20230920	173800	71919930	13930	13930	13930	13930	0
151	20230920	173700	71919930	13930	13930	13930	13930	0
152	20230920	173600	71919930	13930	13930	13930	13930	200
153	20230920	173500	71919930	13930	13930	13930	13930	0
154	20230920	173400	71919930	13930	13930	13930	13930	0
155	20230920	173300	71919930	13930	13930	13930	13930	0
156	20230920	173200	71919930	13930	13930	13930	13930	0
157	20230920	173100	71919930	13930	13930	13930	13930	0
158	20230920	173000	71919930	13930	13930	13930	13930	0
159	20230920	172900	71919930	13930	13930	13930	13930	0
160	20230920	172800	71919930	13930	13930	13930	13930	0
161	20230920	172700	71919930	13930	13930	13930	13930	0
162	20230920	172600	71919930	13930	13930	13930	13930	0
163	20230920	172500	71919930	13930	13930	13930	13930	0
164	20230920	172400	71919930	13930	13930	13930	13930	0
165	20230920	172300	71919930	13930	13930	13930	13930	0
166	20230920	172200	71919930	13930	13930	13930	13930	0
167	20230920	172100	71919930	13930	13930	13930	13930	0
168	20230920	172000	71919930	13930	13930	13930	13930	0
169	20230920	171900	71919930	13930	13930	13930	13930	0
170	20230920	171800	71919930	13930	13930	13930	13930	0
171	20230920	171700	71919930	13930	13930	13930	13930	0
172	20230920	171600	71919930	13930	13930	13930	13930	0
173	20230920	171500	71919930	13930	13930	13930	13930	0
174	20230920	171400	71919930	13930	13930	13930	13930	0
175	20230920	171300	71919930	13930	13930	13930	13930	0
176	20230920	171200	71919930	13930	13930	13930	13930	0
177	20230920	171100	71919930	13930	13930	13930	13930	0
178	20230920	171000	71919930	13930	13930	13930	13930	0
179	20230920	170900	71919930	13930	13930	13930	13930	0
180	20230920	170800	71919930	13930	13930	13930	13930	0
181	20230920	170700	71919930	13930	13930	13930	13930	0
182	20230920	170600	71919930	13930	13930	13930	13930	200
183	20230920	170500	71919930	13930	13930	13930	13930	0
184	20230920	170400	71919930	13930	13930	13930	13930	0
185	20230920	170300	71919930	13930	13930	13930	13930	0
186	20230920	170200	71919930	13930	13930	13930	13930	0
187	20230920	170100	71919930	13930	13930	13930	13930	0
188	20230920	170000	71919930	13930	13930	13930	13930	0
189	20230920	165900	71919930	13930	13930	13930	13930	0
190	20230920	165800	71919930	13930	13930	13930	13930	0
191	20230920	165700	71919930	13930	13930	13930	13930	0
192	20230920	165600	71919930	13930	13930	13930	13930	0
193	20230920	165500	71919930	13930	13930	13930	13930	0
194	20230920	165400	71919930	13930	13930	13930	13930	0
195	20230920	165300	71919930	13930	13930	13930	13930	0
196	20230920	165200	71919930	13930	13930	13930	13930	0
197	20230920	165100	71919930	13930	13930	13930	13930	0
198	20230920	165000	71919930	13930	13930	13930	13930	0
199	20230920	164900	71919930	13930	13930	13930	13930	0
200	20230920	164800	71919930	13930	13930	13930	13930	0
201	20230920	164700	71919930	13930	13930	13930	13930	0
202	20230920	164600	71919930	13930	13930	13930	13930	0
203	20230920	164500	71919930	13930	13930	13930	13930	0
204	20230920	164400	71919930	13930	13930	13930	13930	0
205	20230920	164300	71919930	13930	13930	13930	13930	0
206	20230920	164200	71919930	13930	13930	13930	13930	0
207	20230920	164100	71919930	13930	13930	13930	13930	0
208	20230920	164000	71919930	13930	13930	13930	13930	0
209	20230920	163900	71919930	13930	13930	13930	13930	0
210	20230920	163800	71919930	13930	13930	13930	13930	0
211	20230920	163700	71919930	13930	13930	13930	13930	0
212	20230920	163600	71919930	13930	13930	13930	13930	200
213	20230920	163500	71919930	13930	13930	13930	13930	0
214	20230920	163400	71919930	13930	13930	13930	13930	0
215	20230920	163300	71919930	13930	13930	13930	13930	0
216	20230920	163200	71919930	13930	13930	13930	13930	0
217	20230920	163100	71919930	13930	13930	13930	13930	0
218	20230920	163000	71919930	13930	13930	13930	13930	0
219	20230920	162900	71919930	13930	13930	13930	13930	0
220	20230920	162800	71919930	13930	13930	13930	13930	0
221	20230920	162700	71919930	13930	13930	13930	13930	0
222	20230920	162600	71919930	13930	13930	13930	13930	0
223	20230920	162500	71919930	13930	13930	13930	13930	0
224	20230920	162400	71919930	13930	13930	13930	13930	0
225	20230920	162300	71919930	13930	13930	13930	13930	0
226	20230920	162200	71919930	13930	13930	13930	13930	0
227	20230920	162100	71919930	13930	13930	13930	13930	0
228	20230920	162000	71919930	13930	13930	13930	13930	0
229	20230920	161900	71919930	13930	13930	13930	13930	0
230	20230920	161800	71919930	13930	13930	13930	13930	0
231	20230920	161700	71919930	13930	13930	13930	13930	0
232	20230920	161600	71919930	13930	13930	13930	13930	0
233	20230920	161500	71919930	13930	13930	13930	13930	0
234	20230920	161400	71919930	13930	13930	13930	13930	0
235	20230920	161300	71919930	13930	13930	13930	13930	0
236	20230920	161200	71919930	13930	13930	13930	13930	0
237	20230920	161100	71919930	13930	13930	13930	13930	0
238	20230920	161000	71919930	13930	13930	13930	13930	0
239	20230920	160900	71919930	13930	13930	13930	13930	0
240	20230920	160800	71919930	13930	13930	13930	13930	0
241	20230920	160700	71919930	13930	13930	13930	13930	0
242	20230920	160600	71919930	13930	13930	13930	13930	200
243	20230920	160500	71919930	13930	13930	13930	13930	0
244	20230920	160400	71919930	13930	13930	13930	13930	0
245	20230920	160300	71919930	13930	13930	13930	13930	0
246	20230920	160200	71919930	13930	13930	13930	13930	0
247	20230920	160100	71919930	13930	13930	13930	13930	0
248	20230920	160000	71919930	13930	13930	13930	13930	0
249	20230920	155900	71919930	13930	13930	13930	13930	0
250	20230920	155800	71919930	13930	13930	13930	13930	0
251	20230920	155700	71919930	13930	13930	13930	13930	0
252	20230920	155600	71919930	13930	13930	13930	13930	0
253	20230920	155500	71919930	13930	13930	13930	13930	0
254	20230920	155400	71919930	13930	13930	13930	13930	0
255	20230920	155300	71919930	13930	13930	13930	13930	0
256	20230920	155200	71919930	13930	13930	13930	13930	0
257	20230920	155100	71919930	13930	13930	13930	13930	0
258	20230920	155000	71919930	13930	13930	13930	13930	0
259	20230920	154900	71919930	13930	13930	13930	13930	0
260	20230920	154800	71919930	13930	13930	13930	13930	0
261	20230920	154700	71919930	13930	13930	13930	13930	0
262	20230920	154600	71919930	13930	13930	13930	13930	0
263	20230920	154500	71919930	13930	13930	13930	13930	0
264	20230920	154400	71919930	13930	13930	13930	13930	0
265	20230920	154300	71919930	13930	13930	13930	13930	0
266	20230920	154200	71919930	13930	13930	13930	13930	0
267	20230920	154100	71919930	13930	13930	13930	13930	0
268	20230920	154000	71919930	13930	13930	13930	13930	0
269	20230920	153900	71919930	13930	13930	13930	13930	0
270	20230920	153800	71919930	13930	13930	13930	13930	0
271	20230920	153700	71919930	13930	13930	13930	13930	0
272	20230920	153600	71919930	13930	13930	13930	13930	200
273	20230920	153500	71919930	13930	13930	13930	13930	0
274	20230920	153400	71919930	13930	13930	13930	13930	0
275	20230920	153300	71919930	13930	13930	13930	13930	0
276	20230920	153200	71919930	13930	13930	13930	13930	0
277	20230920	153100	71919930	13930	13930	13930	13930	0
278	20230920	153000	71919930	13930	13930	13930	13930	200
279	20230920	152900	69133930	13930	13930	13930	13930	0
280	20230920	152800	69133930	13930	13930	13930	13930	0
281	20230920	152700	69133930	13930	13930	13930	13930	0
282	20230920	152600	69133930	13930	13930	13930	13930	0
283	20230920	152500	69133930	13930	13930	13930	13930	0
284	20230920	152400	69133930	13930	13930	13930	13930	0
285	20230920	152300	69133930	13930	13930	13930	13930	0
286	20230920	152200	69133930	13930	13930	13930	13930	0
287	20230920	152100	69133930	13930	13930	13930	13930	0
288	20230920	152000	69133930	13930	13930	13930	13930	0
289	20230920	151900	69133930	13930	13930	13930	13930	0
290	20230920	151800	69133930	13930	13930	13930	13930	0
291	20230920	151700	69133930	13930	13930	13930	13930	0
292	20230920	151600	69133930	13930	13930	13930	13930	0
293	20230920	151500	69133930	13930	13930	13930	13930	0
294	20230920	151400	69133930	13930	13930	13930	13930	0
295	20230920	151300	69133930	13930	13930	13930	13930	0
296	20230920	151200	69133930	13930	13930	13930	13930	0
297	20230920	151100	69133930	13930	13930	13930	13930	0
298	20230920	151000	69133930	13930	13930	13930	13930	0
299	20230920	150900	69133930	13930	13930	13930	13930	0
300	20230920	150800	69133930	13930	13930	13930	13930	0
301	20230920	150700	69133930	13930	13930	13930	13930	0
302	20230920	150600	69133930	13930	13930	13930	13930	0
303	20230920	150500	69133930	13930	13930	13930	13930	0
304	20230920	150400	69133930	13930	13930	13930	13930	0
305	20230920	150300	69133930	13930	13930	13930	13930	0
306	20230920	150200	69133930	13930	13930	13930	13930	2
307	20230920	150100	69106070	14000	14000	14000	14000	0
308	20230920	150000	69106070	14000	14000	14000	14000	0
309	20230920	145900	69106070	14000	14000	14000	14000	0
310	20230920	145800	69106070	14000	14000	14000	14000	0
311	20230920	145700	69106070	14000	14000	14000	14000	0
312	20230920	145600	69106070	14000	14000	14000	14000	0
313	20230920	145500	69106070	14000	14000	14000	14000	0
314	20230920	145400	69106070	14000	13990	14000	13990	30
315	20230920	145300	68686110	14000	14000	14000	14000	0
316	20230920	145200	68686110	14000	14000	14000	14000	0
317	20230920	145100	68686110	14000	14000	14000	14000	0
318	20230920	145000	68686110	14000	14000	14000	14000	0
319	20230920	144900	68686110	14000	14000	14000	14000	0
320	20230920	144800	68686110	14000	13990	14000	13990	32
321	20230920	144700	68238300	13990	13990	13990	13990	0
322	20230920	144600	68238300	13990	13990	13990	13990	1
323	20230920	144500	68224310	13970	13970	13970	13970	3
324	20230920	144400	68182400	13910	13910	13910	13910	0
325	20230920	144300	68182400	13910	13920	13920	13910	50
326	20230920	144200	67486750	13940	13940	13940	13940	0
327	20230920	144100	67486750	13940	13940	13940	13940	0
328	20230920	144000	67486750	13940	13950	13950	13940	6
329	20230920	143900	67403090	13960	13960	13960	13960	1
330	20230920	143800	67389130	14000	14000	14000	14000	0
331	20230920	143700	67389130	14000	14000	14000	14000	55
332	20230920	143600	66619130	13990	13990	13990	13990	25
333	20230920	143500	66269380	13960	13960	13960	13960	0
334	20230920	143400	66269380	13960	13960	13960	13960	0
335	20230920	143300	66269380	13960	13960	13960	13960	0
336	20230920	143200	66269380	13960	13960	13960	13960	0
337	20230920	143100	66269380	13960	13960	13960	13960	0
338	20230920	143000	66269380	13960	13960	13960	13960	0
339	20230920	142900	66269380	13960	13960	13960	13960	6
340	20230920	142800	66185620	13970	13970	13970	13970	0
341	20230920	142700	66185620	13970	13970	13970	13970	0
342	20230920	142600	66185620	13970	13970	13970	13970	0
343	20230920	142500	66185620	13970	13970	13970	13970	0
344	20230920	142400	66185620	13970	13970	13970	13970	0
345	20230920	142300	66185620	13970	13970	13970	13970	50
346	20230920	142200	65487120	13960	13960	13960	13960	0
347	20230920	142100	65487120	13960	13960	13960	13960	0
348	20230920	142000	65487120	13960	13960	13960	13960	1
349	20230920	141900	65473160	14000	14000	14000	14000	0
350	20230920	141800	65473160	14000	14000	14000	14000	0
351	20230920	141700	65473160	14000	14000	14000	14000	407
352	20230920	141600	59775160	13990	13990	13990	13990	17
353	20230920	141500	59537330	13990	13980	13990	13980	88
354	20230920	141400	58306510	13980	13980	13980	13980	0
355	20230920	141300	58306510	13980	13980	13980	13980	0
356	20230920	141200	58306510	13980	13980	13980	13980	0
357	20230920	141100	58306510	13980	13980	13980	13980	0
358	20230920	141000	58306510	13980	13980	13980	13980	0
359	20230920	140900	58306510	13980	13980	13980	13980	0
360	20230920	140800	58306510	13980	13980	13980	13980	0
361	20230920	140700	58306510	13980	13980	13980	13980	1
362	20230920	140600	58292530	13900	13900	13900	13900	0
363	20230920	140500	58292530	13900	13900	13900	13900	0
364	20230920	140400	58292530	13900	13900	13900	13900	0
365	20230920	140300	58292530	13900	13900	13900	13900	0
366	20230920	140200	58292530	13900	13900	13900	13900	11
367	20230920	140100	58139630	13900	13910	13910	13900	8
368	20230920	140000	58028410	13990	13990	13990	13990	0
369	20230920	135900	58028410	13990	13990	13990	13990	0
370	20230920	135800	58028410	13990	13990	13990	13990	0
371	20230920	135700	58028410	13990	13990	13990	13990	0
372	20230920	135600	58028410	13990	13990	13990	13990	0
373	20230920	135500	58028410	13990	13990	13990	13990	0
374	20230920	135400	58028410	13990	13990	13990	13990	0
375	20230920	135300	58028410	13990	13990	13990	13990	0
376	20230920	135200	58028410	13990	13990	13990	13990	0
377	20230920	135100	58028410	13990	13990	13990	13990	0
378	20230920	135000	58028410	13990	13990	13990	13990	0
379	20230920	134900	58028410	13990	13990	13990	13990	0
380	20230920	134800	58028410	13990	13990	13990	13990	0
381	20230920	134700	58028410	13990	13990	13990	13990	0
382	20230920	134600	58028410	13990	13950	13990	13950	100
383	20230920	134500	56630570	13950	13950	13950	13950	0
384	20230920	134400	56630570	13950	13950	13950	13950	0
385	20230920	134300	56630570	13950	13950	13950	13950	0
386	20230920	134200	56630570	13950	13950	13950	13950	1
387	20230920	134100	56616620	13900	13900	13900	13900	0
388	20230920	134000	56616620	13900	13900	13900	13900	0
389	20230920	133900	56616620	13900	13900	13900	13900	0
390	20230920	133800	56616620	13900	13900	13900	13900	0
391	20230920	133700	56616620	13900	13900	13900	13900	0
392	20230920	133600	56616620	13900	13900	13900	13900	0
393	20230920	133500	56616620	13900	13900	13900	13900	0
394	20230920	133400	56616620	13900	13900	13900	13900	0
395	20230920	133300	56616620	13900	13900	13900	13900	0
396	20230920	133200	56616620	13900	13900	13900	13900	0
397	20230920	133100	56616620	13900	13900	13900	13900	0
398	20230920	133000	56616620	13900	13900	13900	13900	0
399	20230920	132900	56616620	13900	13900	13900	13900	0
400	20230920	132800	56616620	13900	13900	13900	13900	0
401	20230920	132700	56616620	13900	13900	13900	13900	0
402	20230920	132600	56616620	13900	13900	13900	13900	0
403	20230920	132500	56616620	13900	13900	13900	13900	0
404	20230920	132400	56616620	13900	13900	13900	13900	0
405	20230920	132300	56616620	13900	13900	13900	13900	0
406	20230920	132200	56616620	13900	13900	13900	13900	0
407	20230920	132100	56616620	13900	13900	13900	13900	0
408	20230920	132000	56616620	13900	13900	13900	13900	0
409	20230920	131900	56616620	13900	13900	13900	13900	0
410	20230920	131800	56616620	13900	13900	13900	13900	0
411	20230920	131700	56616620	13900	13900	13900	13900	0
412	20230920	131600	56616620	13900	13900	13900	13900	0
413	20230920	131500	56616620	13900	13900	13900	13900	0
414	20230920	131400	56616620	13900	13900	13900	13900	0
415	20230920	131300	56616620	13900	13900	13900	13900	0
416	20230920	131200	56616620	13900	13900	13900	13900	0
417	20230920	131100	56616620	13900	13900	13900	13900	0
418	20230920	131000	56616620	13900	13900	13900	13900	0
419	20230920	130900	56616620	13900	13900	13900	13900	0
420	20230920	130800	56616620	13900	13900	13900	13900	0
421	20230920	130700	56616620	13900	13900	13900	13900	0
422	20230920	130600	56616620	13900	13900	13900	13900	0
423	20230920	130500	56616620	13900	13900	13900	13900	0
424	20230920	130400	56616620	13900	13900	13900	13900	0
425	20230920	130300	56616620	13900	13900	13900	13900	128
426	20230920	130200	54837420	13900	13900	13900	13900	30
427	20230920	130100	54420420	13900	13930	13930	13900	23
428	20230920	130000	54100390	13950	13950	13950	13950	4
429	20230920	125900	54044590	13960	13960	13960	13960	7
430	20230920	125800	53946870	13960	13960	13960	13960	0
431	20230920	125700	53946870	13960	13960	13960	13960	3
432	20230920	125600	53904990	13990	13990	13990	13990	0
433	20230920	125500	53904990	13990	13990	13990	13990	1
434	20230920	125400	53891000	13990	13990	13990	13990	0
435	20230920	125300	53891000	13990	13990	13990	13990	70
436	20230920	125200	52911700	13990	13990	13990	13990	100
437	20230920	125100	51512700	13990	13990	13990	13990	0
438	20230920	125000	51512700	13990	13990	13990	13990	30
439	20230920	124900	51093000	13970	13970	13970	13970	0
440	20230920	124800	51093000	13970	13970	13970	13970	0
441	20230920	124700	51093000	13970	13970	13970	13970	0
442	20230920	124600	51093000	13970	13970	13970	13970	0
443	20230920	124500	51093000	13970	13970	13970	13970	0
444	20230920	124400	51093000	13970	13970	13970	13970	0
445	20230920	124300	51093000	13970	13970	13970	13970	0
446	20230920	124200	51093000	13970	13970	13970	13970	0
447	20230920	124100	51093000	13970	13970	13970	13970	8
448	20230920	124000	50981240	13980	13980	13980	13980	0
449	20230920	123900	50981240	13980	13980	13980	13980	0
450	20230920	123800	50981240	13980	13980	13980	13980	0
451	20230920	123700	50981240	13980	13980	13980	13980	0
452	20230920	123600	50981240	13980	13980	13980	13980	0
453	20230920	123500	50981240	13980	13980	13980	13980	0
454	20230920	123400	50981240	13980	13980	13980	13980	0
455	20230920	123300	50981240	13980	13980	13980	13980	0
456	20230920	123200	50981240	13980	13980	13980	13980	0
457	20230920	123100	50981240	13980	13980	13980	13980	0
458	20230920	123000	50981240	13980	13980	13980	13980	0
459	20230920	122900	50981240	13980	13980	13980	13980	0
460	20230920	122800	50981240	13980	13980	13980	13980	0
461	20230920	122700	50981240	13980	13980	13980	13980	0
462	20230920	122600	50981240	13980	13980	13980	13980	1
463	20230920	122500	50967260	13980	13980	13980	13980	0
464	20230920	122400	50967260	13980	13980	13980	13980	0
465	20230920	122300	50967260	13980	13980	13980	13980	0
466	20230920	122200	50967260	13980	13980	13980	13980	0
467	20230920	122100	50967260	13980	13980	13980	13980	0
468	20230920	122000	50967260	13980	13980	13980	13980	0
469	20230920	121900	50967260	13980	13980	13980	13980	0
470	20230920	121800	50967260	13980	13980	13980	13980	0
471	20230920	121700	50967260	13980	13980	13980	13980	0
472	20230920	121600	50967260	13980	13980	13980	13980	0
473	20230920	121500	50967260	13980	13980	13980	13980	0
474	20230920	121400	50967260	13980	13980	13980	13980	0
475	20230920	121300	50967260	13980	13980	13980	13980	0
476	20230920	121200	50967260	13980	13980	13980	13980	0
477	20230920	121100	50967260	13980	13980	13980	13980	0
478	20230920	121000	50967260	13980	13980	13980	13980	0
479	20230920	120900	50967260	13980	13980	13980	13980	13
480	20230920	120800	50785520	13980	13980	13980	13980	23
481	20230920	120700	50463980	13980	13980	13980	13980	2
482	20230920	120600	50436020	13990	13990	13990	13990	0
483	20230920	120500	50436020	13990	13990	13990	13990	0
484	20230920	120400	50436020	13990	13990	13990	13990	0
485	20230920	120300	50436020	13990	13990	13990	13990	0
486	20230920	120200	50436020	13990	13990	13990	13990	0
487	20230920	120100	50436020	13990	13990	13990	13990	1
488	20230920	120000	50422030	13890	13890	13890	13890	0
489	20230920	115900	50422030	13890	13890	13890	13890	0
490	20230920	115800	50422030	13890	13890	13890	13890	0
491	20230920	115700	50422030	13890	13890	13890	13890	0
492	20230920	115600	50422030	13890	13890	13890	13890	0
493	20230920	115500	50422030	13890	13890	13890	13890	0
494	20230920	115400	50422030	13890	13890	13890	13890	0
495	20230920	115300	50422030	13890	13890	13890	13890	0
496	20230920	115200	50422030	13890	13890	13890	13890	0
497	20230920	115100	50422030	13890	13890	13890	13890	0
498	20230920	115000	50422030	13890	13890	13890	13890	0
499	20230920	114900	50422030	13890	13890	13890	13890	0
500	20230920	114800	50422030	13890	13890	13890	13890	0
501	20230920	114700	50422030	13890	13890	13890	13890	0
502	20230920	114600	50422030	13890	13890	13890	13890	0
503	20230920	114500	50422030	13890	13890	13890	13890	0
504	20230920	114400	50422030	13890	13890	13890	13890	0
505	20230920	114300	50422030	13890	13890	13890	13890	379
506	20230920	114200	45157720	13870	13870	13870	13870	0
507	20230920	114100	45157720	13870	13870	13870	13870	10
508	20230920	114000	45019020	13890	13890	13890	13890	0
509	20230920	113900	45019020	13890	13870	13890	13870	60
510	20230920	113800	44185800	13880	13890	13890	13880	11
511	20230920	113700	44033020	13880	13880	13880	13880	0
512	20230920	113600	44033020	13880	13880	13880	13880	0
513	20230920	113500	44033020	13880	13880	13880	13880	0
514	20230920	113400	44033020	13880	13880	13880	13880	0
515	20230920	113300	44033020	13880	13880	13880	13880	0
516	20230920	113200	44033020	13880	13880	13880	13880	17
517	20230920	113100	43797060	13890	13910	13910	13890	560
518	20230920	113000	36015340	13990	13990	13990	13990	0
519	20230920	112900	36015340	13990	13990	13990	13910	407
520	20230920	112800	30351430	13930	13930	13930	13930	0
521	20230920	112700	30351430	13930	13930	13930	13930	0
522	20230920	112600	30351430	13930	13930	13930	13930	0
523	20230920	112500	30351430	13930	13930	13930	13930	0
524	20230920	112400	30351430	13930	13930	13930	13930	20
525	20230920	112300	30072830	13930	13930	13930	13930	0
526	20230920	112200	30072830	13930	13930	13930	13930	0
527	20230920	112100	30072830	13930	13930	13930	13930	0
528	20230920	112000	30072830	13930	13930	13930	13930	0
529	20230920	111900	30072830	13930	13930	13930	13930	0
530	20230920	111800	30072830	13930	13930	13930	13930	8
531	20230920	111700	29961390	13980	13980	13980	13980	0
532	20230920	111600	29961390	13980	13980	13980	13980	0
533	20230920	111500	29961390	13980	13980	13980	13980	22
534	20230920	111400	29653830	13980	13980	13980	13980	0
535	20230920	111300	29653830	13980	13980	13980	13980	0
536	20230920	111200	29653830	13980	13980	13980	13980	10
537	20230920	111100	29514030	13990	13990	13990	13990	0
538	20230920	111000	29514030	13990	13990	13990	13990	1
539	20230920	110900	29500040	13990	13990	13990	13990	0
540	20230920	110800	29500040	13990	13990	13990	13990	0
541	20230920	110700	29500040	13990	13990	13990	13990	0
542	20230920	110600	29500040	13990	13990	13990	13990	0
543	20230920	110500	29500040	13990	13990	13990	13990	0
544	20230920	110400	29500040	13990	13990	13990	13990	0
545	20230920	110300	29500040	13990	13990	13990	13990	0
546	20230920	110200	29500040	13990	13990	13990	13990	0
547	20230920	110100	29500040	13990	13990	13990	13990	2
548	20230920	110000	29472060	14000	14000	14000	14000	0
549	20230920	105900	29472060	14000	14000	14000	14000	0
550	20230920	105800	29472060	14000	14000	14000	14000	0
551	20230920	105700	29472060	14000	14000	14000	14000	0
552	20230920	105600	29472060	14000	14000	14000	14000	3
553	20230920	105500	29430060	14000	14000	14000	14000	5
554	20230920	105400	29360060	14000	14000	14000	14000	0
555	20230920	105300	29360060	14000	14000	14000	14000	10
556	20230920	105200	29220060	14000	14000	14000	14000	1
557	20230920	105100	29206060	14000	14000	14000	14000	0
558	20230920	105000	29206060	14000	14000	14000	14000	0
559	20230920	104900	29206060	14000	13920	14000	13900	302
560	20230920	104800	25005680	13920	13920	13920	13920	0
561	20230920	104700	25005680	13920	13980	13980	13920	400
562	20230920	104600	19423290	13990	13990	13990	13990	1
563	20230920	104500	19409300	13990	13990	13990	13990	0
564	20230920	104400	19409300	13990	13990	13990	13990	0
565	20230920	104300	19409300	13990	13990	13990	13990	0
566	20230920	104200	19409300	13990	14010	14010	13990	39
567	20230920	104100	18863400	14000	14000	14000	14000	0
568	20230920	104000	18863400	14000	14000	14000	14000	0
569	20230920	103900	18863400	14000	14000	14000	14000	0
570	20230920	103800	18863400	14000	14000	14000	14000	0
571	20230920	103700	18863400	14000	14000	14000	14000	0
572	20230920	103600	18863400	14000	14000	14000	14000	0
573	20230920	103500	18863400	14000	14000	14000	14000	0
574	20230920	103400	18863400	14000	14010	14010	14000	14
575	20230920	103300	18667350	14010	14010	14010	14010	5
576	20230920	103200	18597300	14010	14010	14010	14010	0
577	20230920	103100	18597300	14010	14010	14010	14010	0
578	20230920	103000	18597300	14010	14010	14010	14010	11
579	20230920	102900	18443190	14010	14010	14010	14010	0
580	20230920	102800	18443190	14010	14030	14030	14010	87
581	20230920	102700	17222660	14090	14090	14090	14090	0
582	20230920	102600	17222660	14090	14090	14090	14090	0
583	20230920	102500	17222660	14090	14090	14090	14090	0
584	20230920	102400	17222660	14090	14090	14090	14090	0
585	20230920	102300	17222660	14090	14090	14090	14090	0
586	20230920	102200	17222660	14090	14090	14090	14090	0
587	20230920	102100	17222660	14090	14090	14090	14090	0
588	20230920	102000	17222660	14090	14090	14090	14090	0
589	20230920	101900	17222660	14090	14090	14090	14090	0
590	20230920	101800	17222660	14090	14090	14090	14090	0
591	20230920	101700	17222660	14090	14090	14090	14090	0
592	20230920	101600	17222660	14090	14090	14090	14090	3
593	20230920	101500	17180390	14090	14090	14090	14090	0
594	20230920	101400	17180390	14090	14090	14090	14090	10
595	20230920	101300	17039490	14090	14090	14090	14090	0
596	20230920	101200	17039490	14090	14090	14090	14090	0
597	20230920	101100	17039490	14090	14090	14090	14090	0
598	20230920	101000	17039490	14090	14090	14090	14090	50
599	20230920	100900	16334990	14090	14050	14090	14020	51
600	20230920	100800	15616720	14090	14090	14090	14090	12
601	20230920	100700	15447640	14060	14060	14060	14050	155
602	20230920	100600	13268430	14060	14060	14060	14060	54
603	20230920	100500	12509190	14060	14060	14060	14060	1
604	20230920	100400	12495130	14080	14080	14080	14080	0
605	20230920	100300	12495130	14080	14080	14080	14080	0
606	20230920	100200	12495130	14080	14080	14080	14080	0
607	20230920	100100	12495130	14080	14080	14080	14080	0
608	20230920	100000	12495130	14080	14080	14080	14080	0
609	20230920	095900	12495130	14080	14080	14080	14080	0
610	20230920	095800	12495130	14080	14080	14080	14080	0
611	20230920	095700	12495130	14080	14080	14080	14080	0
612	20230920	095600	12495130	14080	14080	14080	14080	0
613	20230920	095500	12495130	14080	14080	14080	14080	1
614	20230920	095400	12481050	14090	14090	14090	14090	0
615	20230920	095300	12481050	14090	14090	14090	14090	0
616	20230920	095200	12481050	14090	14090	14090	14090	0
617	20230920	095100	12481050	14090	14090	14090	14090	0
618	20230920	095000	12481050	14090	14090	14090	14090	0
619	20230920	094900	12481050	14090	14090	14090	14090	0
620	20230920	094800	12481050	14090	14090	14090	14090	0
621	20230920	094700	12481050	14090	14090	14090	14090	0
622	20230920	094600	12481050	14090	14090	14090	14090	0
623	20230920	094500	12481050	14090	14090	14090	14090	0
624	20230920	094400	12481050	14090	14090	14090	14090	0
625	20230920	094300	12481050	14090	14090	14090	14090	0
626	20230920	094200	12481050	14090	14090	14090	14090	0
627	20230920	094100	12481050	14090	14090	14090	14090	0
628	20230920	094000	12481050	14090	14090	14090	14090	1
629	20230920	093900	12466960	13980	13980	13980	13980	0
630	20230920	093800	12466960	13980	13980	13980	13980	0
631	20230920	093700	12466960	13980	14010	14010	13980	100
632	20230920	093600	11067760	14080	14080	14080	14080	0
633	20230920	093500	11067760	14080	14080	14080	14080	0
634	20230920	093400	11067760	14080	14080	14080	14080	0
635	20230920	093300	11067760	14080	14080	14080	14080	0
636	20230920	093200	11067760	14080	14080	14080	14080	0
637	20230920	093100	11067760	14080	14080	14080	14080	0
638	20230920	093000	11067760	14080	14020	14080	14010	157
639	20230920	092900	8863080	14020	14090	14090	14020	28
640	20230920	092800	8470380	14090	14090	14090	14090	3
641	20230920	092700	8428110	14090	14090	14090	14090	4
642	20230920	092600	8371750	14100	14090	14100	14090	50
643	20230920	092500	7666950	14100	14100	14100	14100	0
644	20230920	092400	7666950	14100	14100	14100	14100	0
645	20230920	092300	7666950	14100	14100	14100	14100	0
646	20230920	092200	7666950	14100	14100	14100	14100	0
647	20230920	092100	7666950	14100	14100	14100	14100	1
648	20230920	092000	7652850	14090	14090	14090	14090	0
649	20230920	091900	7652850	14090	14090	14090	14090	0
650	20230920	091800	7652850	14090	14090	14090	14090	0
651	20230920	091700	7652850	14090	14090	14090	14090	1
652	20230920	091600	7638760	14010	14010	14010	14010	0
653	20230920	091500	7638760	14010	14010	14010	14010	0
654	20230920	091400	7638760	14010	14010	14010	14010	0
655	20230920	091300	7638760	14010	14010	14010	14010	23
656	20230920	091200	7316530	14010	14010	14010	13990	383
657	20230920	091100	1953040	14020	14020	14020	14020	55
658	20230920	091000	1181940	14100	14100	14100	14100	0
659	20230920	090900	1181940	14100	14100	14100	14100	0
660	20230920	090800	1181940	14100	14100	14100	14100	0
661	20230920	090700	1181940	14100	14100	14100	14090	50
662	20230920	090600	477140	14100	14100	14100	14100	0
663	20230920	090500	477140	14100	14100	14100	14100	1
664	20230920	090400	463040	14010	14030	14030	14010	21
665	20230920	090300	168790	14100	14100	14100	14100	1
666	20230920	090200	154690	14040	14040	14040	14040	1
667	20230920	090100	140650	14050	14050	14050	14050	6
668	20230920	090000	56350	14060	14110	14110	14060	4