KissMeData/065710/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192600	67621370	19030	19030	19030	19030	300
3	20230919	192500	67621370	19030	19030	19030	19030	0
4	20230919	192400	67621370	19030	19030	19030	19030	0
5	20230919	192300	67621370	19030	19030	19030	19030	0
6	20230919	192200	67621370	19030	19030	19030	19030	0
7	20230919	192100	67621370	19030	19030	19030	19030	0
8	20230919	192000	67621370	19030	19030	19030	19030	0
9	20230919	191900	67621370	19030	19030	19030	19030	0
10	20230919	191800	67621370	19030	19030	19030	19030	0
11	20230919	191700	67621370	19030	19030	19030	19030	0
12	20230919	191600	67621370	19030	19030	19030	19030	0
13	20230919	191500	67621370	19030	19030	19030	19030	0
14	20230919	191400	67621370	19030	19030	19030	19030	0
15	20230919	191300	67621370	19030	19030	19030	19030	0
16	20230919	191200	67621370	19030	19030	19030	19030	0
17	20230919	191100	67621370	19030	19030	19030	19030	0
18	20230919	191000	67621370	19030	19030	19030	19030	0
19	20230919	190900	67621370	19030	19030	19030	19030	0
20	20230919	190800	67621370	19030	19030	19030	19030	0
21	20230919	190700	67621370	19030	19030	19030	19030	0
22	20230919	190600	67621370	19030	19030	19030	19030	0
23	20230919	190500	67621370	19030	19030	19030	19030	0
24	20230919	190400	67621370	19030	19030	19030	19030	0
25	20230919	190300	67621370	19030	19030	19030	19030	0
26	20230919	190200	67621370	19030	19030	19030	19030	0
27	20230919	190100	67621370	19030	19030	19030	19030	0
28	20230919	190000	67621370	19030	19030	19030	19030	0
29	20230919	185900	67621370	19030	19030	19030	19030	0
30	20230919	185800	67621370	19030	19030	19030	19030	0
31	20230919	185700	67621370	19030	19030	19030	19030	0
32	20230919	185600	67621370	19030	19030	19030	19030	300
33	20230919	185500	67621370	19030	19030	19030	19030	0
34	20230919	185400	67621370	19030	19030	19030	19030	0
35	20230919	185300	67621370	19030	19030	19030	19030	0
36	20230919	185200	67621370	19030	19030	19030	19030	0
37	20230919	185100	67621370	19030	19030	19030	19030	0
38	20230919	185000	67621370	19030	19030	19030	19030	0
39	20230919	184900	67621370	19030	19030	19030	19030	0
40	20230919	184800	67621370	19030	19030	19030	19030	0
41	20230919	184700	67621370	19030	19030	19030	19030	0
42	20230919	184600	67621370	19030	19030	19030	19030	0
43	20230919	184500	67621370	19030	19030	19030	19030	0
44	20230919	184400	67621370	19030	19030	19030	19030	0
45	20230919	184300	67621370	19030	19030	19030	19030	0
46	20230919	184200	67621370	19030	19030	19030	19030	0
47	20230919	184100	67621370	19030	19030	19030	19030	0
48	20230919	184000	67621370	19030	19030	19030	19030	0
49	20230919	183900	67621370	19030	19030	19030	19030	0
50	20230919	183800	67621370	19030	19030	19030	19030	0
51	20230919	183700	67621370	19030	19030	19030	19030	0
52	20230919	183600	67621370	19030	19030	19030	19030	0
53	20230919	183500	67621370	19030	19030	19030	19030	0
54	20230919	183400	67621370	19030	19030	19030	19030	0
55	20230919	183300	67621370	19030	19030	19030	19030	0
56	20230919	183200	67621370	19030	19030	19030	19030	0
57	20230919	183100	67621370	19030	19030	19030	19030	0
58	20230919	183000	67621370	19030	19030	19030	19030	0
59	20230919	182900	67621370	19030	19030	19030	19030	0
60	20230919	182800	67621370	19030	19030	19030	19030	0
61	20230919	182700	67621370	19030	19030	19030	19030	0
62	20230919	182600	67621370	19030	19030	19030	19030	300
63	20230919	182500	67621370	19030	19030	19030	19030	0
64	20230919	182400	67621370	19030	19030	19030	19030	0
65	20230919	182300	67621370	19030	19030	19030	19030	0
66	20230919	182200	67621370	19030	19030	19030	19030	0
67	20230919	182100	67621370	19030	19030	19030	19030	0
68	20230919	182000	67621370	19030	19030	19030	19030	0
69	20230919	181900	67621370	19030	19030	19030	19030	0
70	20230919	181800	67621370	19030	19030	19030	19030	0
71	20230919	181700	67621370	19030	19030	19030	19030	0
72	20230919	181600	67621370	19030	19030	19030	19030	0
73	20230919	181500	67621370	19030	19030	19030	19030	0
74	20230919	181400	67621370	19030	19030	19030	19030	0
75	20230919	181300	67621370	19030	19030	19030	19030	0
76	20230919	181200	67621370	19030	19030	19030	19030	0
77	20230919	181100	67621370	19030	19030	19030	19030	0
78	20230919	181000	67621370	19030	19030	19030	19030	0
79	20230919	180900	67621370	19030	19030	19030	19030	0
80	20230919	180800	67621370	19030	19030	19030	19030	0
81	20230919	180700	67621370	19030	19030	19030	19030	0
82	20230919	180600	67621370	19030	19030	19030	19030	0
83	20230919	180500	67621370	19030	19030	19030	19030	0
84	20230919	180400	67621370	19030	19030	19030	19030	0
85	20230919	180300	67621370	19030	19030	19030	19030	0
86	20230919	180200	67621370	19030	19030	19030	19030	0
87	20230919	180100	67621370	19030	19030	19030	19030	0
88	20230919	180000	67621370	19030	19030	19030	19030	0
89	20230919	175900	67621370	19030	19030	19030	19030	0
90	20230919	175800	67621370	19030	19030	19030	19030	0
91	20230919	175700	67621370	19030	19030	19030	19030	0
92	20230919	175600	67621370	19030	19030	19030	19030	300
93	20230919	175500	67621370	19030	19030	19030	19030	0
94	20230919	175400	67621370	19030	19030	19030	19030	0
95	20230919	175300	67621370	19030	19030	19030	19030	0
96	20230919	175200	67621370	19030	19030	19030	19030	0
97	20230919	175100	67621370	19030	19030	19030	19030	0
98	20230919	175000	67621370	19030	19030	19030	19030	0
99	20230919	174900	67621370	19030	19030	19030	19030	0
100	20230919	174800	67621370	19030	19030	19030	19030	0
101	20230919	174700	67621370	19030	19030	19030	19030	0
102	20230919	174600	67621370	19030	19030	19030	19030	0
103	20230919	174500	67621370	19030	19030	19030	19030	0
104	20230919	174400	67621370	19030	19030	19030	19030	0
105	20230919	174300	67621370	19030	19030	19030	19030	0
106	20230919	174200	67621370	19030	19030	19030	19030	0
107	20230919	174100	67621370	19030	19030	19030	19030	0
108	20230919	174000	67621370	19030	19030	19030	19030	0
109	20230919	173900	67621370	19030	19030	19030	19030	0
110	20230919	173800	67621370	19030	19030	19030	19030	0
111	20230919	173700	67621370	19030	19030	19030	19030	0
112	20230919	173600	67621370	19030	19030	19030	19030	0
113	20230919	173500	67621370	19030	19030	19030	19030	0
114	20230919	173400	67621370	19030	19030	19030	19030	0
115	20230919	173300	67621370	19030	19030	19030	19030	0
116	20230919	173200	67621370	19030	19030	19030	19030	0
117	20230919	173100	67621370	19030	19030	19030	19030	0
118	20230919	173000	67621370	19030	19030	19030	19030	0
119	20230919	172900	67621370	19030	19030	19030	19030	0
120	20230919	172800	67621370	19030	19030	19030	19030	0
121	20230919	172700	67621370	19030	19030	19030	19030	0
122	20230919	172600	67621370	19030	19030	19030	19030	300
123	20230919	172500	67621370	19030	19030	19030	19030	0
124	20230919	172400	67621370	19030	19030	19030	19030	0
125	20230919	172300	67621370	19030	19030	19030	19030	0
126	20230919	172200	67621370	19030	19030	19030	19030	0
127	20230919	172100	67621370	19030	19030	19030	19030	0
128	20230919	172000	67621370	19030	19030	19030	19030	0
129	20230919	171900	67621370	19030	19030	19030	19030	0
130	20230919	171800	67621370	19030	19030	19030	19030	0
131	20230919	171700	67621370	19030	19030	19030	19030	0
132	20230919	171600	67621370	19030	19030	19030	19030	0
133	20230919	171500	67621370	19030	19030	19030	19030	0
134	20230919	171400	67621370	19030	19030	19030	19030	0
135	20230919	171300	67621370	19030	19030	19030	19030	0
136	20230919	171200	67621370	19030	19030	19030	19030	0
137	20230919	171100	67621370	19030	19030	19030	19030	0
138	20230919	171000	67621370	19030	19030	19030	19030	0
139	20230919	170900	67621370	19030	19030	19030	19030	0
140	20230919	170800	67621370	19030	19030	19030	19030	0
141	20230919	170700	67621370	19030	19030	19030	19030	0
142	20230919	170600	67621370	19030	19030	19030	19030	0
143	20230919	170500	67621370	19030	19030	19030	19030	0
144	20230919	170400	67621370	19030	19030	19030	19030	0
145	20230919	170300	67621370	19030	19030	19030	19030	0
146	20230919	170200	67621370	19030	19030	19030	19030	0
147	20230919	170100	67621370	19030	19030	19030	19030	0
148	20230919	170000	67621370	19030	19030	19030	19030	0
149	20230919	165900	67621370	19030	19030	19030	19030	0
150	20230919	165800	67621370	19030	19030	19030	19030	0
151	20230919	165700	67621370	19030	19030	19030	19030	0
152	20230919	165600	67621370	19030	19030	19030	19030	300
153	20230919	165500	67621370	19030	19030	19030	19030	0
154	20230919	165400	67621370	19030	19030	19030	19030	0
155	20230919	165300	67621370	19030	19030	19030	19030	0
156	20230919	165200	67621370	19030	19030	19030	19030	0
157	20230919	165100	67621370	19030	19030	19030	19030	0
158	20230919	165000	67621370	19030	19030	19030	19030	0
159	20230919	164900	67621370	19030	19030	19030	19030	0
160	20230919	164800	67621370	19030	19030	19030	19030	0
161	20230919	164700	67621370	19030	19030	19030	19030	0
162	20230919	164600	67621370	19030	19030	19030	19030	0
163	20230919	164500	67621370	19030	19030	19030	19030	0
164	20230919	164400	67621370	19030	19030	19030	19030	0
165	20230919	164300	67621370	19030	19030	19030	19030	0
166	20230919	164200	67621370	19030	19030	19030	19030	0
167	20230919	164100	67621370	19030	19030	19030	19030	0
168	20230919	164000	67621370	19030	19030	19030	19030	0
169	20230919	163900	67621370	19030	19030	19030	19030	0
170	20230919	163800	67621370	19030	19030	19030	19030	0
171	20230919	163700	67621370	19030	19030	19030	19030	0
172	20230919	163600	67621370	19030	19030	19030	19030	0
173	20230919	163500	67621370	19030	19030	19030	19030	0
174	20230919	163400	67621370	19030	19030	19030	19030	0
175	20230919	163300	67621370	19030	19030	19030	19030	0
176	20230919	163200	67621370	19030	19030	19030	19030	0
177	20230919	163100	67621370	19030	19030	19030	19030	0
178	20230919	163000	67621370	19030	19030	19030	19030	0
179	20230919	162900	67621370	19030	19030	19030	19030	0
180	20230919	162800	67621370	19030	19030	19030	19030	0
181	20230919	162700	67621370	19030	19030	19030	19030	0
182	20230919	162600	67621370	19030	19030	19030	19030	300
183	20230919	162500	67621370	19030	19030	19030	19030	0
184	20230919	162400	67621370	19030	19030	19030	19030	0
185	20230919	162300	67621370	19030	19030	19030	19030	0
186	20230919	162200	67621370	19030	19030	19030	19030	0
187	20230919	162100	67621370	19030	19030	19030	19030	0
188	20230919	162000	67621370	19030	19030	19030	19030	0
189	20230919	161900	67621370	19030	19030	19030	19030	0
190	20230919	161800	67621370	19030	19030	19030	19030	0
191	20230919	161700	67621370	19030	19030	19030	19030	0
192	20230919	161600	67621370	19030	19030	19030	19030	0
193	20230919	161500	67621370	19030	19030	19030	19030	0
194	20230919	161400	67621370	19030	19030	19030	19030	0
195	20230919	161300	67621370	19030	19030	19030	19030	0
196	20230919	161200	67621370	19030	19030	19030	19030	0
197	20230919	161100	67621370	19030	19030	19030	19030	0
198	20230919	161000	67621370	19030	19030	19030	19030	0
199	20230919	160900	67621370	19030	19030	19030	19030	0
200	20230919	160800	67621370	19030	19030	19030	19030	0
201	20230919	160700	67621370	19030	19030	19030	19030	0
202	20230919	160600	67621370	19030	19030	19030	19030	0
203	20230919	160500	67621370	19030	19030	19030	19030	0
204	20230919	160400	67621370	19030	19030	19030	19030	0
205	20230919	160300	67621370	19030	19030	19030	19030	0
206	20230919	160200	67621370	19030	19030	19030	19030	0
207	20230919	160100	67621370	19030	19030	19030	19030	0
208	20230919	160000	67621370	19030	19030	19030	19030	0
209	20230919	155900	67621370	19030	19030	19030	19030	0
210	20230919	155800	67621370	19030	19030	19030	19030	0
211	20230919	155700	67621370	19030	19030	19030	19030	0
212	20230919	155600	67621370	19030	19030	19030	19030	300
213	20230919	155500	67621370	19030	19030	19030	19030	0
214	20230919	155400	67621370	19030	19030	19030	19030	0
215	20230919	155300	67621370	19030	19030	19030	19030	0
216	20230919	155200	67621370	19030	19030	19030	19030	0
217	20230919	155100	67621370	19030	19030	19030	19030	0
218	20230919	155000	67621370	19030	19030	19030	19030	0
219	20230919	154900	67621370	19030	19030	19030	19030	0
220	20230919	154800	67621370	19030	19030	19030	19030	0
221	20230919	154700	67621370	19030	19030	19030	19030	0
222	20230919	154600	67621370	19030	19030	19030	19030	0
223	20230919	154500	67621370	19030	19030	19030	19030	0
224	20230919	154400	67621370	19030	19030	19030	19030	0
225	20230919	154300	67621370	19030	19030	19030	19030	0
226	20230919	154200	67621370	19030	19030	19030	19030	0
227	20230919	154100	67621370	19030	19030	19030	19030	0
228	20230919	154000	67621370	19030	19030	19030	19030	0
229	20230919	153900	67621370	19030	19030	19030	19030	0
230	20230919	153800	67621370	19030	19030	19030	19030	0
231	20230919	153700	67621370	19030	19030	19030	19030	0
232	20230919	153600	67621370	19030	19030	19030	19030	0
233	20230919	153500	67621370	19030	19030	19030	19030	0
234	20230919	153400	67621370	19030	19030	19030	19030	0
235	20230919	153300	67621370	19030	19030	19030	19030	0
236	20230919	153200	67621370	19030	19030	19030	19030	0
237	20230919	153100	67621370	19030	19030	19030	19030	0
238	20230919	153000	67621370	19030	19030	19030	19030	300
239	20230919	152900	61912370	19020	19020	19020	19020	0
240	20230919	152800	61912370	19020	19020	19020	19020	0
241	20230919	152700	61912370	19020	19020	19020	19020	0
242	20230919	152600	61912370	19020	19020	19020	19020	0
243	20230919	152500	61912370	19020	19020	19020	19020	0
244	20230919	152400	61912370	19020	19020	19020	19020	0
245	20230919	152300	61912370	19020	19020	19020	19020	0
246	20230919	152200	61912370	19020	19020	19020	19020	0
247	20230919	152100	61912370	19020	19020	19020	19020	0
248	20230919	152000	61912370	19020	19020	19020	19020	0
249	20230919	151900	61912370	19020	19020	19020	19020	0
250	20230919	151800	61912370	19020	19030	19030	19020	15
251	20230919	151700	61627050	19020	19020	19020	19020	0
252	20230919	151600	61627050	19020	19020	19020	19020	0
253	20230919	151500	61627050	19020	19020	19020	19020	0
254	20230919	151400	61627050	19020	19020	19020	19020	0
255	20230919	151300	61627050	19020	19020	19020	19020	0
256	20230919	151200	61627050	19020	19020	19020	19020	0
257	20230919	151100	61627050	19020	19020	19020	19020	0
258	20230919	151000	61627050	19020	19020	19020	19020	1
259	20230919	150900	61608030	18990	19020	19100	18990	548
260	20230919	150800	51153340	18990	18990	18990	18990	0
261	20230919	150700	51153340	18990	18990	18990	18990	0
262	20230919	150600	51153340	18990	18990	18990	18990	0
263	20230919	150500	51153340	18990	18990	18990	18990	0
264	20230919	150400	51153340	18990	18990	18990	18990	0
265	20230919	150300	51153340	18990	18990	18990	18990	0
266	20230919	150200	51153340	18990	18990	18990	18990	0
267	20230919	150100	51153340	18990	18990	18990	18990	0
268	20230919	150000	51153340	18990	18990	18990	18990	0
269	20230919	145900	51153340	18990	18990	18990	18990	0
270	20230919	145800	51153340	18990	18990	18990	18990	54
271	20230919	145700	50127880	18990	18990	18990	18990	0
272	20230919	145600	50127880	18990	18990	18990	18990	0
273	20230919	145500	50127880	18990	18990	18990	18990	0
274	20230919	145400	50127880	18990	18990	18990	18990	0
275	20230919	145300	50127880	18990	18990	18990	18990	0
276	20230919	145200	50127880	18990	18990	18990	18990	1
277	20230919	145100	50108890	18990	18990	18990	18990	0
278	20230919	145000	50108890	18990	18990	18990	18990	0
279	20230919	144900	50108890	18990	18990	18990	18990	0
280	20230919	144800	50108890	18990	18990	18990	18990	87
281	20230919	144700	48456760	18990	18990	18990	18990	0
282	20230919	144600	48456760	18990	18990	18990	18990	0
283	20230919	144500	48456760	18990	18990	18990	18990	0
284	20230919	144400	48456760	18990	18990	18990	18990	0
285	20230919	144300	48456760	18990	18990	18990	18990	0
286	20230919	144200	48456760	18990	18990	18990	18990	0
287	20230919	144100	48456760	18990	18990	19020	18990	601
288	20230919	144000	37033570	18970	18970	18970	18970	0
289	20230919	143900	37033570	18970	18970	18970	18970	0
290	20230919	143800	37033570	18970	18970	18970	18970	0
291	20230919	143700	37033570	18970	18970	18970	18970	0
292	20230919	143600	37033570	18970	18970	18970	18970	0
293	20230919	143500	37033570	18970	18970	18970	18970	0
294	20230919	143400	37033570	18970	18970	18970	18970	0
295	20230919	143300	37033570	18970	18970	18970	18970	0
296	20230919	143200	37033570	18970	18980	18980	18970	70
297	20230919	143100	35704980	18970	18970	18970	18970	0
298	20230919	143000	35704980	18970	18970	18970	18970	0
299	20230919	142900	35704980	18970	18970	18970	18970	0
300	20230919	142800	35704980	18970	18970	18970	18970	0
301	20230919	142700	35704980	18970	18970	18970	18970	0
302	20230919	142600	35704980	18970	18970	18970	18970	0
303	20230919	142500	35704980	18970	18970	18970	18970	0
304	20230919	142400	35704980	18970	18970	18970	18970	0
305	20230919	142300	35704980	18970	18970	18970	18970	0
306	20230919	142200	35704980	18970	18970	18970	18970	0
307	20230919	142100	35704980	18970	18970	18970	18970	0
308	20230919	142000	35704980	18970	18970	18970	18970	0
309	20230919	141900	35704980	18970	18970	18970	18970	0
310	20230919	141800	35704980	18970	18970	18970	18970	0
311	20230919	141700	35704980	18970	18970	18970	18970	0
312	20230919	141600	35704980	18970	18970	18970	18970	0
313	20230919	141500	35704980	18970	18970	18970	18970	0
314	20230919	141400	35704980	18970	18970	18970	18970	0
315	20230919	141300	35704980	18970	18970	18970	18970	0
316	20230919	141200	35704980	18970	18970	18970	18970	0
317	20230919	141100	35704980	18970	18970	18970	18970	0
318	20230919	141000	35704980	18970	18970	18970	18970	0
319	20230919	140900	35704980	18970	18970	18970	18970	0
320	20230919	140800	35704980	18970	18970	18970	18970	0
321	20230919	140700	35704980	18970	18970	18970	18970	0
322	20230919	140600	35704980	18970	18970	18970	18970	0
323	20230919	140500	35704980	18970	18970	18970	18970	0
324	20230919	140400	35704980	18970	18970	18970	18970	0
325	20230919	140300	35704980	18970	18970	18970	18970	0
326	20230919	140200	35704980	18970	18970	18970	18970	0
327	20230919	140100	35704980	18970	18970	18970	18970	0
328	20230919	140000	35704980	18970	18970	18970	18970	0
329	20230919	135900	35704980	18970	18990	18990	18970	223
330	20230919	135800	31472810	18990	18990	18990	18990	200
331	20230919	135700	27674810	19000	19000	19000	19000	0
332	20230919	135600	27674810	19000	19000	19000	19000	0
333	20230919	135500	27674810	19000	19000	19000	19000	0
334	20230919	135400	27674810	19000	19000	19000	19000	0
335	20230919	135300	27674810	19000	19000	19000	19000	0
336	20230919	135200	27674810	19000	19000	19000	19000	0
337	20230919	135100	27674810	19000	19000	19000	19000	0
338	20230919	135000	27674810	19000	19000	19000	19000	0
339	20230919	134900	27674810	19000	19000	19000	19000	0
340	20230919	134800	27674810	19000	19000	19000	19000	0
341	20230919	134700	27674810	19000	19000	19000	19000	0
342	20230919	134600	27674810	19000	19000	19000	19000	0
343	20230919	134500	27674810	19000	19000	19000	19000	0
344	20230919	134400	27674810	19000	19000	19000	19000	5
345	20230919	134300	27579810	18990	18990	18990	18990	0
346	20230919	134200	27579810	18990	18990	18990	18990	0
347	20230919	134100	27579810	18990	18990	18990	18990	10
348	20230919	134000	27389910	18990	18990	18990	18990	10
349	20230919	133900	27200010	18990	18990	18990	18990	40
350	20230919	133800	26440410	18990	18990	18990	18990	0
351	20230919	133700	26440410	18990	18990	18990	18990	0
352	20230919	133600	26440410	18990	18990	18990	18990	0
353	20230919	133500	26440410	18990	18990	18990	18990	0
354	20230919	133400	26440410	18990	18990	18990	18990	0
355	20230919	133300	26440410	18990	18990	18990	18990	0
356	20230919	133200	26440410	18990	18990	18990	18990	0
357	20230919	133100	26440410	18990	18990	18990	18990	0
358	20230919	133000	26440410	18990	18990	18990	18990	0
359	20230919	132900	26440410	18990	18990	18990	18990	0
360	20230919	132800	26440410	18990	18990	18990	18990	0
361	20230919	132700	26440410	18990	18990	18990	18990	0
362	20230919	132600	26440410	18990	18990	18990	18990	5
363	20230919	132500	26345460	18990	18990	18990	18990	0
364	20230919	132400	26345460	18990	18990	18990	18990	0
365	20230919	132300	26345460	18990	18990	18990	18990	0
366	20230919	132200	26345460	18990	18990	18990	18990	0
367	20230919	132100	26345460	18990	18990	18990	18990	0
368	20230919	132000	26345460	18990	18990	18990	18990	0
369	20230919	131900	26345460	18990	18990	18990	18990	9
370	20230919	131800	26174550	18990	18990	18990	18990	1
371	20230919	131700	26155560	18990	18990	18990	18990	0
372	20230919	131600	26155560	18990	18990	18990	18990	23
373	20230919	131500	25718790	18990	18990	18990	18990	4
374	20230919	131400	25642830	18990	18990	18990	18990	0
375	20230919	131300	25642830	18990	18990	18990	18990	0
376	20230919	131200	25642830	18990	18990	18990	18990	100
377	20230919	131100	23743830	18990	18990	18990	18990	0
378	20230919	131000	23743830	18990	18990	18990	18990	0
379	20230919	130900	23743830	18990	18990	18990	18990	0
380	20230919	130800	23743830	18990	18990	18990	18990	0
381	20230919	130700	23743830	18990	18990	18990	18990	0
382	20230919	130600	23743830	18990	18990	18990	18990	0
383	20230919	130500	23743830	18990	18990	18990	18990	0
384	20230919	130400	23743830	18990	18990	18990	18990	0
385	20230919	130300	23743830	18990	18990	18990	18990	0
386	20230919	130200	23743830	18990	18990	18990	18990	0
387	20230919	130100	23743830	18990	18990	18990	18990	0
388	20230919	130000	23743830	18990	18990	18990	18990	20
389	20230919	125900	23364030	19000	19000	19000	19000	20
390	20230919	125800	22984030	18990	18990	18990	18990	0
391	20230919	125700	22984030	18990	18990	18990	18990	0
392	20230919	125600	22984030	18990	18990	18990	18990	0
393	20230919	125500	22984030	18990	18990	18990	18990	0
394	20230919	125400	22984030	18990	18990	18990	18990	0
395	20230919	125300	22984030	18990	18990	18990	18990	0
396	20230919	125200	22984030	18990	18990	18990	18990	0
397	20230919	125100	22984030	18990	18990	18990	18990	1
398	20230919	125000	22965040	18990	18990	18990	18990	0
399	20230919	124900	22965040	18990	18990	18990	18990	0
400	20230919	124800	22965040	18990	18990	18990	18990	0
401	20230919	124700	22965040	18990	18990	18990	18990	0
402	20230919	124600	22965040	18990	18990	18990	18990	0
403	20230919	124500	22965040	18990	18990	18990	18990	0
404	20230919	124400	22965040	18990	18990	18990	18990	0
405	20230919	124300	22965040	18990	18990	18990	18990	0
406	20230919	124200	22965040	18990	18990	18990	18990	0
407	20230919	124100	22965040	18990	18990	18990	18990	10
408	20230919	124000	22775140	18990	18990	18990	18990	0
409	20230919	123900	22775140	18990	18990	18990	18990	0
410	20230919	123800	22775140	18990	18990	18990	18990	3
411	20230919	123700	22718170	19000	19000	19000	19000	0
412	20230919	123600	22718170	19000	19000	19000	19000	0
413	20230919	123500	22718170	19000	19000	19000	19000	0
414	20230919	123400	22718170	19000	19000	19000	19000	0
415	20230919	123300	22718170	19000	19000	19000	19000	0
416	20230919	123200	22718170	19000	19000	19000	19000	0
417	20230919	123100	22718170	19000	19000	19000	19000	0
418	20230919	123000	22718170	19000	19000	19000	19000	0
419	20230919	122900	22718170	19000	19000	19000	19000	26
420	20230919	122800	22224170	19000	19000	19000	19000	0
421	20230919	122700	22224170	19000	19000	19000	19000	0
422	20230919	122600	22224170	19000	19000	19000	19000	0
423	20230919	122500	22224170	19000	19000	19000	19000	0
424	20230919	122400	22224170	19000	19000	19000	19000	0
425	20230919	122300	22224170	19000	19000	19000	19000	1
426	20230919	122200	22205170	18990	18990	18990	18990	102
427	20230919	122100	20268190	18990	18990	18990	18990	0
428	20230919	122000	20268190	18990	18990	18990	18990	0
429	20230919	121900	20268190	18990	18990	18990	18990	0
430	20230919	121800	20268190	18990	18990	18990	18990	0
431	20230919	121700	20268190	18990	18990	18990	18990	0
432	20230919	121600	20268190	18990	18990	18990	18990	5
433	20230919	121500	20173240	18990	18990	18990	18990	0
434	20230919	121400	20173240	18990	18990	18990	18990	0
435	20230919	121300	20173240	18990	18990	18990	18990	0
436	20230919	121200	20173240	18990	18990	18990	18990	5
437	20230919	121100	20078290	18970	18970	18970	18970	0
438	20230919	121000	20078290	18970	18970	18970	18970	0
439	20230919	120900	20078290	18970	18970	18970	18970	0
440	20230919	120800	20078290	18970	18970	18970	18970	0
441	20230919	120700	20078290	18970	18970	18970	18970	0
442	20230919	120600	20078290	18970	18970	18970	18970	0
443	20230919	120500	20078290	18970	18970	18970	18970	0
444	20230919	120400	20078290	18970	18970	18970	18970	0
445	20230919	120300	20078290	18970	18970	18970	18970	0
446	20230919	120200	20078290	18970	18970	18970	18970	0
447	20230919	120100	20078290	18970	18970	18970	18970	0
448	20230919	120000	20078290	18970	18970	18970	18970	0
449	20230919	115900	20078290	18970	18970	18970	18970	0
450	20230919	115800	20078290	18970	18970	18970	18970	0
451	20230919	115700	20078290	18970	18970	18970	18970	0
452	20230919	115600	20078290	18970	18970	18970	18970	0
453	20230919	115500	20078290	18970	18970	18970	18970	0
454	20230919	115400	20078290	18970	18970	18970	18970	0
455	20230919	115300	20078290	18970	18970	18970	18970	0
456	20230919	115200	20078290	18970	18970	18970	18970	0
457	20230919	115100	20078290	18970	18970	18970	18970	0
458	20230919	115000	20078290	18970	18970	18970	18970	0
459	20230919	114900	20078290	18970	18970	18970	18970	0
460	20230919	114800	20078290	18970	18970	18970	18970	0
461	20230919	114700	20078290	18970	18970	18970	18970	50
462	20230919	114600	19129790	18970	18970	18970	18970	0
463	20230919	114500	19129790	18970	18970	18970	18970	0
464	20230919	114400	19129790	18970	18970	18970	18970	0
465	20230919	114300	19129790	18970	18970	18970	18970	0
466	20230919	114200	19129790	18970	18970	18970	18970	0
467	20230919	114100	19129790	18970	18970	18970	18970	0
468	20230919	114000	19129790	18970	18970	18970	18970	0
469	20230919	113900	19129790	18970	18970	18970	18970	0
470	20230919	113800	19129790	18970	18970	18970	18970	0
471	20230919	113700	19129790	18970	18970	18970	18970	0
472	20230919	113600	19129790	18970	18970	18970	18970	26
473	20230919	113500	18636570	18970	18970	18970	18970	0
474	20230919	113400	18636570	18970	18970	18970	18970	0
475	20230919	113300	18636570	18970	18970	18970	18970	0
476	20230919	113200	18636570	18970	18970	18970	18970	0
477	20230919	113100	18636570	18970	18970	18970	18970	0
478	20230919	113000	18636570	18970	18970	18970	18970	4
479	20230919	112900	18560690	18970	18970	18970	18970	0
480	20230919	112800	18560690	18970	18970	18970	18970	0
481	20230919	112700	18560690	18970	18970	18970	18970	0
482	20230919	112600	18560690	18970	18970	18970	18970	0
483	20230919	112500	18560690	18970	18970	18970	18970	0
484	20230919	112400	18560690	18970	18970	18970	18970	0
485	20230919	112300	18560690	18970	18970	18970	18970	5
486	20230919	112200	18465840	19000	19000	19000	19000	96
487	20230919	112100	16641840	19010	19010	19010	19010	0
488	20230919	112000	16641840	19010	19010	19010	19010	0
489	20230919	111900	16641840	19010	19010	19010	19010	1
490	20230919	111800	16622830	19000	19000	19000	19000	0
491	20230919	111700	16622830	19000	19000	19000	19000	5
492	20230919	111600	16527830	19000	19000	19000	19000	0
493	20230919	111500	16527830	19000	19000	19000	19000	0
494	20230919	111400	16527830	19000	19000	19000	19000	0
495	20230919	111300	16527830	19000	19000	19000	19000	0
496	20230919	111200	16527830	19000	19000	19000	19000	0
497	20230919	111100	16527830	19000	19000	19000	19000	5
498	20230919	111000	16432830	19000	19000	19000	19000	0
499	20230919	110900	16432830	19000	19000	19000	19000	0
500	20230919	110800	16432830	19000	19000	19000	19000	0
501	20230919	110700	16432830	19000	19000	19000	19000	0
502	20230919	110600	16432830	19000	19000	19000	19000	0
503	20230919	110500	16432830	19000	19000	19000	19000	0
504	20230919	110400	16432830	19000	19000	19000	19000	0
505	20230919	110300	16432830	19000	19000	19000	19000	5
506	20230919	110200	16337830	19010	19010	19010	19010	0
507	20230919	110100	16337830	19010	19010	19010	19010	0
508	20230919	110000	16337830	19010	19010	19010	19010	0
509	20230919	105900	16337830	19010	19010	19010	19010	1
510	20230919	105800	16318820	19010	19010	19010	19010	0
511	20230919	105700	16318820	19010	19010	19010	19010	0
512	20230919	105600	16318820	19010	19010	19010	19010	0
513	20230919	105500	16318820	19010	19010	19010	19010	0
514	20230919	105400	16318820	19010	19010	19010	19010	0
515	20230919	105300	16318820	19010	19010	19010	19010	1
516	20230919	105200	16299810	19010	19010	19010	19010	0
517	20230919	105100	16299810	19010	19010	19010	19010	0
518	20230919	105000	16299810	19010	19010	19010	19010	0
519	20230919	104900	16299810	19010	19010	19010	19010	0
520	20230919	104800	16299810	19010	19010	19010	19010	1
521	20230919	104700	16280800	19010	19010	19010	19010	1
522	20230919	104600	16261790	19010	19010	19010	19010	1
523	20230919	104500	16242780	19000	19000	19000	19000	0
524	20230919	104400	16242780	19000	19000	19000	19000	0
525	20230919	104300	16242780	19000	19000	19000	19000	0
526	20230919	104200	16242780	19000	19000	19000	19000	0
527	20230919	104100	16242780	19000	19000	19000	19000	0
528	20230919	104000	16242780	19000	19000	19000	19000	49
529	20230919	103900	15311780	18990	18990	18990	18990	0
530	20230919	103800	15311780	18990	18990	18990	18990	1
531	20230919	103700	15292790	18890	18890	18890	18890	0
532	20230919	103600	15292790	18890	18890	18890	18890	0
533	20230919	103500	15292790	18890	18890	18890	18890	100
534	20230919	103400	13403790	19000	19000	19000	19000	0
535	20230919	103300	13403790	19000	19000	19000	19000	0
536	20230919	103200	13403790	19000	19000	19000	19000	0
537	20230919	103100	13403790	19000	19000	19000	19000	0
538	20230919	103000	13403790	19000	19000	19000	19000	1
539	20230919	102900	13384790	19000	19000	19000	19000	0
540	20230919	102800	13384790	19000	19000	19000	19000	1
541	20230919	102700	13365790	19000	19000	19000	19000	51
542	20230919	102600	12396790	19010	19010	19010	19010	0
543	20230919	102500	12396790	19010	19010	19010	19010	2
544	20230919	102400	12358770	19020	19020	19020	19020	0
545	20230919	102300	12358770	19020	19020	19020	19020	0
546	20230919	102200	12358770	19020	19020	19020	19020	0
547	20230919	102100	12358770	19020	19020	19020	19020	0
548	20230919	102000	12358770	19020	19020	19020	19020	0
549	20230919	101900	12358770	19020	19020	19020	19020	0
550	20230919	101800	12358770	19020	19020	19020	19020	0
551	20230919	101700	12358770	19020	18900	19020	18900	105
552	20230919	101600	10364670	18900	18900	18900	18900	0
553	20230919	101500	10364670	18900	18920	18920	18900	187
554	20230919	101400	6829680	18920	18920	18920	18920	0
555	20230919	101300	6829680	18920	18920	18920	18920	0
556	20230919	101200	6829680	18920	18920	18920	18920	0
557	20230919	101100	6829680	18920	18920	18920	18920	0
558	20230919	101000	6829680	18920	18920	18920	18920	27
559	20230919	100900	6318840	18920	18920	18920	18920	0
560	20230919	100800	6318840	18920	18920	18920	18920	48
561	20230919	100700	5410680	18920	18920	18920	18920	0
562	20230919	100600	5410680	18920	18920	18920	18920	0
563	20230919	100500	5410680	18920	18980	18980	18920	23
564	20230919	100400	4975100	18990	18990	18990	18990	0
565	20230919	100300	4975100	18990	18990	18990	18990	0
566	20230919	100200	4975100	18990	18990	18990	18990	0
567	20230919	100100	4975100	18990	18990	18990	18990	0
568	20230919	100000	4975100	18990	18990	18990	18990	0
569	20230919	095900	4975100	18990	18990	18990	18990	0
570	20230919	095800	4975100	18990	18990	18990	18990	0
571	20230919	095700	4975100	18990	18990	18990	18990	73
572	20230919	095600	3588830	18990	18990	18990	18990	0
573	20230919	095500	3588830	18990	18990	18990	18990	0
574	20230919	095400	3588830	18990	18990	18990	18990	0
575	20230919	095300	3588830	18990	18990	18990	18990	0
576	20230919	095200	3588830	18990	18990	18990	18990	0
577	20230919	095100	3588830	18990	18990	18990	18990	0
578	20230919	095000	3588830	18990	18990	18990	18990	0
579	20230919	094900	3588830	18990	18990	18990	18990	0
580	20230919	094800	3588830	18990	18990	18990	18990	47
581	20230919	094700	2696300	19010	19010	19010	19010	0
582	20230919	094600	2696300	19010	19010	19010	19010	0
583	20230919	094500	2696300	19010	19010	19010	19010	0
584	20230919	094400	2696300	19010	19010	19010	19010	0
585	20230919	094300	2696300	19010	19010	19010	19010	0
586	20230919	094200	2696300	19010	19010	19010	19010	0
587	20230919	094100	2696300	19010	19010	19010	19010	2
588	20230919	094000	2658280	19010	19010	19010	19010	0
589	20230919	093900	2658280	19010	19010	19010	19010	0
590	20230919	093800	2658280	19010	19010	19010	19010	0
591	20230919	093700	2658280	19010	19010	19010	19010	1
592	20230919	093600	2639270	19010	19000	19010	19000	27
593	20230919	093500	2126010	19010	19010	19010	19010	0
594	20230919	093400	2126010	19010	19010	19010	19010	0
595	20230919	093300	2126010	19010	19010	19010	19010	0
596	20230919	093200	2126010	19010	19010	19010	19010	0
597	20230919	093100	2126010	19010	19000	19010	19000	22
598	20230919	093000	1707910	19000	19000	19000	19000	3
599	20230919	092900	1650910	18990	18990	18990	18990	0
600	20230919	092800	1650910	18990	18990	18990	18990	5
601	20230919	092700	1555960	19020	19020	19020	19020	0
602	20230919	092600	1555960	19020	19020	19020	19020	0
603	20230919	092500	1555960	19020	19020	19020	19020	1
604	20230919	092400	1536940	18990	18990	18990	18990	16
605	20230919	092300	1233100	18990	18990	18990	18990	0
606	20230919	092200	1233100	18990	18990	18990	18990	0
607	20230919	092100	1233100	18990	18990	18990	18990	0
608	20230919	092000	1233100	18990	18990	18990	18990	0
609	20230919	091900	1233100	18990	18990	18990	18990	0
610	20230919	091800	1233100	18990	19010	19010	18990	32
611	20230919	091700	624870	19020	19020	19020	19020	0
612	20230919	091600	624870	19020	19020	19020	19020	0
613	20230919	091500	624870	19020	19020	19020	19020	0
614	20230919	091400	624870	19020	19020	19020	19020	0
615	20230919	091300	624870	19020	19020	19020	19020	0
616	20230919	091200	624870	19020	19020	19020	19020	0
617	20230919	091100	624870	19020	19020	19020	19020	0
618	20230919	091000	624870	19020	19020	19020	19020	0
619	20230919	090900	624870	19020	19020	19020	19020	0
620	20230919	090800	624870	19020	19020	19020	19020	0
621	20230919	090700	624870	19020	19020	19020	19020	2
622	20230919	090600	586830	18930	18930	18930	18930	0
623	20230919	090500	586830	18930	18930	18930	18930	0
624	20230919	090400	586830	18930	18930	18930	18930	0
625	20230919	090300	586830	18930	18930	18930	18930	4
626	20230919	090200	511110	18930	18930	18930	18930	0
627	20230919	090100	511110	18930	18930	18930	18930	0
628	20230919	090000	511110	18930	18930	18930	18930	27