KissMeData/018120/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190200	36334420	15980	15950	15980	15950	2
3	20230922	190100	36334420	15980	15980	15980	15980	0
4	20230922	190000	36334420	15980	15980	15980	15980	0
5	20230922	185900	36334420	15980	15980	15980	15980	0
6	20230922	185800	36334420	15980	15980	15980	15980	0
7	20230922	185700	36334420	15980	15980	15980	15980	0
8	20230922	185600	36334420	15980	15980	15980	15980	0
9	20230922	185500	36334420	15980	15980	15980	15980	0
10	20230922	185400	36334420	15980	15980	15980	15980	0
11	20230922	185300	36334420	15980	15980	15980	15980	0
12	20230922	185200	36334420	15980	15980	15980	15980	0
13	20230922	185100	36334420	15980	15980	15980	15980	0
14	20230922	185000	36334420	15980	15980	15980	15980	0
15	20230922	184900	36334420	15980	15980	15980	15980	0
16	20230922	184800	36334420	15980	15980	15980	15980	0
17	20230922	184700	36334420	15980	15980	15980	15980	0
18	20230922	184600	36334420	15980	15980	15980	15980	0
19	20230922	184500	36334420	15980	15980	15980	15980	0
20	20230922	184400	36334420	15980	15980	15980	15980	0
21	20230922	184300	36334420	15980	15980	15980	15980	0
22	20230922	184200	36334420	15980	15980	15980	15980	0
23	20230922	184100	36334420	15980	15980	15980	15980	0
24	20230922	184000	36334420	15980	15980	15980	15980	0
25	20230922	183900	36334420	15980	15980	15980	15980	0
26	20230922	183800	36334420	15980	15980	15980	15980	0
27	20230922	183700	36334420	15980	15980	15980	15980	0
28	20230922	183600	36334420	15980	15980	15980	15980	0
29	20230922	183500	36334420	15980	15980	15980	15980	0
30	20230922	183400	36334420	15980	15980	15980	15980	0
31	20230922	183300	36334420	15980	15980	15980	15980	0
32	20230922	183200	36334420	15980	15950	15980	15950	2
33	20230922	183100	36334420	15980	15980	15980	15980	0
34	20230922	183000	36334420	15980	15980	15980	15980	0
35	20230922	182900	36334420	15980	15980	15980	15980	0
36	20230922	182800	36334420	15980	15980	15980	15980	0
37	20230922	182700	36334420	15980	15980	15980	15980	0
38	20230922	182600	36334420	15980	15980	15980	15980	0
39	20230922	182500	36334420	15980	15980	15980	15980	0
40	20230922	182400	36334420	15980	15980	15980	15980	0
41	20230922	182300	36334420	15980	15980	15980	15980	0
42	20230922	182200	36334420	15980	15980	15980	15980	0
43	20230922	182100	36334420	15980	15980	15980	15980	0
44	20230922	182000	36334420	15980	15980	15980	15980	0
45	20230922	181900	36334420	15980	15980	15980	15980	0
46	20230922	181800	36334420	15980	15980	15980	15980	0
47	20230922	181700	36334420	15980	15980	15980	15980	0
48	20230922	181600	36334420	15980	15980	15980	15980	0
49	20230922	181500	36334420	15980	15980	15980	15980	0
50	20230922	181400	36334420	15980	15980	15980	15980	0
51	20230922	181300	36334420	15980	15980	15980	15980	0
52	20230922	181200	36334420	15980	15980	15980	15980	0
53	20230922	181100	36334420	15980	15980	15980	15980	0
54	20230922	181000	36334420	15980	15980	15980	15980	0
55	20230922	180900	36334420	15980	15980	15980	15980	0
56	20230922	180800	36334420	15980	15980	15980	15980	0
57	20230922	180700	36334420	15980	15980	15980	15980	0
58	20230922	180600	36334420	15980	15980	15980	15980	0
59	20230922	180500	36334420	15980	15980	15980	15980	0
60	20230922	180400	36334420	15980	15980	15980	15980	0
61	20230922	180300	36334420	15980	15980	15980	15980	0
62	20230922	180200	36334420	15980	15950	15980	15950	2
63	20230922	180100	36334420	15980	15980	15980	15980	0
64	20230922	180000	36334420	15980	15980	15980	15980	0
65	20230922	175900	36334420	15980	15980	15980	15980	0
66	20230922	175800	36334420	15980	15980	15980	15980	0
67	20230922	175700	36334420	15980	15980	15980	15980	0
68	20230922	175600	36334420	15980	15980	15980	15980	0
69	20230922	175500	36334420	15980	15980	15980	15980	0
70	20230922	175400	36334420	15980	15980	15980	15980	0
71	20230922	175300	36334420	15980	15980	15980	15980	0
72	20230922	175200	36334420	15980	15980	15980	15980	0
73	20230922	175100	36334420	15980	15980	15980	15980	0
74	20230922	175000	36334420	15980	15980	15980	15980	0
75	20230922	174900	36334420	15980	15980	15980	15980	0
76	20230922	174800	36334420	15980	15980	15980	15980	0
77	20230922	174700	36334420	15980	15980	15980	15980	0
78	20230922	174600	36334420	15980	15980	15980	15980	0
79	20230922	174500	36334420	15980	15980	15980	15980	0
80	20230922	174400	36334420	15980	15980	15980	15980	0
81	20230922	174300	36334420	15980	15980	15980	15980	0
82	20230922	174200	36334420	15980	15980	15980	15980	0
83	20230922	174100	36334420	15980	15980	15980	15980	0
84	20230922	174000	36334420	15980	15980	15980	15980	0
85	20230922	173900	36334420	15980	15980	15980	15980	0
86	20230922	173800	36334420	15980	15980	15980	15980	0
87	20230922	173700	36334420	15980	15980	15980	15980	0
88	20230922	173600	36334420	15980	15980	15980	15980	0
89	20230922	173500	36334420	15980	15980	15980	15980	0
90	20230922	173400	36334420	15980	15980	15980	15980	0
91	20230922	173300	36334420	15980	15980	15980	15980	0
92	20230922	173200	36334420	15980	15950	15980	15950	2
93	20230922	173100	36334420	15980	15980	15980	15980	0
94	20230922	173000	36334420	15980	15980	15980	15980	0
95	20230922	172900	36334420	15980	15980	15980	15980	0
96	20230922	172800	36334420	15980	15980	15980	15980	0
97	20230922	172700	36334420	15980	15980	15980	15980	0
98	20230922	172600	36334420	15980	15980	15980	15980	0
99	20230922	172500	36334420	15980	15980	15980	15980	0
100	20230922	172400	36334420	15980	15980	15980	15980	0
101	20230922	172300	36334420	15980	15980	15980	15980	0
102	20230922	172200	36334420	15980	15980	15980	15980	0
103	20230922	172100	36334420	15980	15980	15980	15980	0
104	20230922	172000	36334420	15980	15980	15980	15980	0
105	20230922	171900	36334420	15980	15980	15980	15980	0
106	20230922	171800	36334420	15980	15980	15980	15980	0
107	20230922	171700	36334420	15980	15980	15980	15980	0
108	20230922	171600	36334420	15980	15980	15980	15980	0
109	20230922	171500	36334420	15980	15980	15980	15980	0
110	20230922	171400	36334420	15980	15980	15980	15980	0
111	20230922	171300	36334420	15980	15980	15980	15980	0
112	20230922	171200	36334420	15980	15980	15980	15980	0
113	20230922	171100	36334420	15980	15980	15980	15980	0
114	20230922	171000	36334420	15980	15980	15980	15980	0
115	20230922	170900	36334420	15980	15980	15980	15980	0
116	20230922	170800	36334420	15980	15980	15980	15980	0
117	20230922	170700	36334420	15980	15980	15980	15980	0
118	20230922	170600	36334420	15980	15980	15980	15980	0
119	20230922	170500	36334420	15980	15980	15980	15980	0
120	20230922	170400	36334420	15980	15980	15980	15980	0
121	20230922	170300	36334420	15980	15980	15980	15980	0
122	20230922	170200	36334420	15980	15950	15980	15950	2
123	20230922	170100	36334420	15980	15980	15980	15980	0
124	20230922	170000	36334420	15980	15980	15980	15980	0
125	20230922	165900	36334420	15980	15980	15980	15980	0
126	20230922	165800	36334420	15980	15980	15980	15980	0
127	20230922	165700	36334420	15980	15980	15980	15980	0
128	20230922	165600	36334420	15980	15980	15980	15980	0
129	20230922	165500	36334420	15980	15980	15980	15980	0
130	20230922	165400	36334420	15980	15980	15980	15980	0
131	20230922	165300	36334420	15980	15980	15980	15980	0
132	20230922	165200	36334420	15980	15980	15980	15980	0
133	20230922	165100	36334420	15980	15980	15980	15980	0
134	20230922	165000	36334420	15980	15980	15980	15980	0
135	20230922	164900	36334420	15980	15980	15980	15980	0
136	20230922	164800	36334420	15980	15980	15980	15980	0
137	20230922	164700	36334420	15980	15980	15980	15980	0
138	20230922	164600	36334420	15980	15980	15980	15980	0
139	20230922	164500	36334420	15980	15980	15980	15980	0
140	20230922	164400	36334420	15980	15980	15980	15980	0
141	20230922	164300	36334420	15980	15980	15980	15980	0
142	20230922	164200	36334420	15980	15980	15980	15980	0
143	20230922	164100	36334420	15980	15980	15980	15980	0
144	20230922	164000	36334420	15980	15980	15980	15980	0
145	20230922	163900	36334420	15980	15980	15980	15980	0
146	20230922	163800	36334420	15980	15980	15980	15980	0
147	20230922	163700	36334420	15980	15980	15980	15980	0
148	20230922	163600	36334420	15980	15980	15980	15980	0
149	20230922	163500	36334420	15980	15980	15980	15980	0
150	20230922	163400	36334420	15980	15980	15980	15980	0
151	20230922	163300	36334420	15980	15980	15980	15980	0
152	20230922	163200	36334420	15980	15950	15980	15950	2
153	20230922	163100	36334420	15980	15980	15980	15980	0
154	20230922	163000	36334420	15980	15980	15980	15980	0
155	20230922	162900	36334420	15980	15980	15980	15980	0
156	20230922	162800	36334420	15980	15980	15980	15980	0
157	20230922	162700	36334420	15980	15980	15980	15980	0
158	20230922	162600	36334420	15980	15980	15980	15980	0
159	20230922	162500	36334420	15980	15980	15980	15980	0
160	20230922	162400	36334420	15980	15980	15980	15980	0
161	20230922	162300	36334420	15980	15980	15980	15980	0
162	20230922	162200	36334420	15980	15980	15980	15980	0
163	20230922	162100	36334420	15980	15980	15980	15980	0
164	20230922	162000	36334420	15980	15980	15980	15980	0
165	20230922	161900	36334420	15980	15980	15980	15980	0
166	20230922	161800	36334420	15980	15980	15980	15980	0
167	20230922	161700	36334420	15980	15980	15980	15980	0
168	20230922	161600	36334420	15980	15980	15980	15980	0
169	20230922	161500	36334420	15980	15980	15980	15980	0
170	20230922	161400	36334420	15980	15980	15980	15980	0
171	20230922	161300	36334420	15980	15980	15980	15980	0
172	20230922	161200	36334420	15980	15980	15980	15980	0
173	20230922	161100	36334420	15980	15980	15980	15980	0
174	20230922	161000	36334420	15980	15980	15980	15980	0
175	20230922	160900	36334420	15980	15980	15980	15980	0
176	20230922	160800	36334420	15980	15980	15980	15980	0
177	20230922	160700	36334420	15980	15980	15980	15980	0
178	20230922	160600	36334420	15980	15980	15980	15980	0
179	20230922	160500	36334420	15980	15980	15980	15980	0
180	20230922	160400	36334420	15980	15980	15980	15980	0
181	20230922	160300	36334420	15980	15980	15980	15980	0
182	20230922	160200	36334420	15980	15950	15980	15950	2
183	20230922	160100	36334420	15980	15980	15980	15980	0
184	20230922	160000	36334420	15980	15980	15980	15980	0
185	20230922	155900	36334420	15980	15980	15980	15980	0
186	20230922	155800	36334420	15980	15980	15980	15980	0
187	20230922	155700	36334420	15980	15980	15980	15980	0
188	20230922	155600	36334420	15980	15980	15980	15980	0
189	20230922	155500	36334420	15980	15980	15980	15980	0
190	20230922	155400	36334420	15980	15980	15980	15980	0
191	20230922	155300	36334420	15980	15980	15980	15980	0
192	20230922	155200	36334420	15980	15980	15980	15980	0
193	20230922	155100	36334420	15980	15980	15980	15980	0
194	20230922	155000	36334420	15980	15980	15980	15980	0
195	20230922	154900	36334420	15980	15980	15980	15980	0
196	20230922	154800	36334420	15980	15980	15980	15980	0
197	20230922	154700	36334420	15980	15980	15980	15980	0
198	20230922	154600	36334420	15980	15980	15980	15980	0
199	20230922	154500	36334420	15980	15980	15980	15980	0
200	20230922	154400	36334420	15980	15980	15980	15980	0
201	20230922	154300	36334420	15980	15980	15980	15980	0
202	20230922	154200	36334420	15980	15980	15980	15980	0
203	20230922	154100	36334420	15980	15980	15980	15980	0
204	20230922	154000	36334420	15980	15980	15980	15980	0
205	20230922	153900	36334420	15980	15980	15980	15980	0
206	20230922	153800	36334420	15980	15980	15980	15980	0
207	20230922	153700	36334420	15980	15980	15980	15980	0
208	20230922	153600	36334420	15980	15980	15980	15980	0
209	20230922	153500	36334420	15980	15980	15980	15980	0
210	20230922	153400	36334420	15980	15980	15980	15980	0
211	20230922	153300	36334420	15980	15980	15980	15980	0
212	20230922	153200	36334420	15980	15950	15980	15950	2
213	20230922	153100	36334420	15980	15980	15980	15980	0
214	20230922	153000	36334420	15980	15980	15980	15980	0
215	20230922	152900	36334420	15980	15980	15980	15980	0
216	20230922	152800	36334420	15980	15980	15980	15980	0
217	20230922	152700	36334420	15980	15980	15980	15980	0
218	20230922	152600	36334420	15980	15980	15980	15980	0
219	20230922	152500	36334420	15980	15980	15980	15980	0
220	20230922	152400	36334420	15980	15980	15980	15980	0
221	20230922	152300	36334420	15980	15980	15980	15980	0
222	20230922	152200	36334420	15980	15980	15980	15980	0
223	20230922	152100	36334420	15980	15980	15980	15980	0
224	20230922	152000	36334420	15980	15980	15980	15980	0
225	20230922	151900	36334420	15980	15950	15980	15950	2
226	20230922	151800	36302490	15920	15920	15920	15920	3
227	20230922	151700	36254730	15920	15920	15920	15920	8
228	20230922	151600	36127370	15950	15950	15950	15950	0
229	20230922	151500	36127370	15950	15950	15950	15950	0
230	20230922	151400	36127370	15950	15950	15950	15950	0
231	20230922	151300	36127370	15950	15900	15950	15900	2
232	20230922	151200	36095520	15900	15940	15940	15900	50
233	20230922	151100	35298980	15950	15950	15950	15950	1
234	20230922	151000	35283030	15950	15950	15950	15950	0
235	20230922	150900	35283030	15950	15950	15950	15950	0
236	20230922	150800	35283030	15950	15950	15950	15950	0
237	20230922	150700	35283030	15950	15950	15950	15950	1
238	20230922	150600	35267080	15930	15930	15930	15930	0
239	20230922	150500	35267080	15930	15930	15930	15930	3
240	20230922	150400	35219290	15930	15930	15930	15930	3
241	20230922	150300	35171500	15930	15950	15950	15930	103
242	20230922	150200	33528710	15950	15950	15950	15950	0
243	20230922	150100	33528710	15950	15950	15950	15950	2
244	20230922	150000	33496810	15950	15950	15950	15950	0
245	20230922	145900	33496810	15950	15950	15950	15950	0
246	20230922	145800	33496810	15950	15950	15950	15950	0
247	20230922	145700	33496810	15950	15950	15950	15950	0
248	20230922	145600	33496810	15950	15950	15950	15950	0
249	20230922	145500	33496810	15950	15950	15950	15950	0
250	20230922	145400	33496810	15950	15950	15950	15950	1
251	20230922	145300	33480860	15930	15930	15930	15930	0
252	20230922	145200	33480860	15930	15930	15930	15930	0
253	20230922	145100	33480860	15930	15930	15930	15930	0
254	20230922	145000	33480860	15930	15930	15930	15930	0
255	20230922	144900	33480860	15930	15930	15930	15930	0
256	20230922	144800	33480860	15930	15930	15930	15930	0
257	20230922	144700	33480860	15930	15930	15930	15930	0
258	20230922	144600	33480860	15930	15930	15930	15930	0
259	20230922	144500	33480860	15930	15930	15930	15930	9
260	20230922	144400	33337490	15930	15930	15930	15930	0
261	20230922	144300	33337490	15930	15920	15930	15920	320
262	20230922	144200	28242870	15920	15920	15920	15920	2
263	20230922	144100	28211030	15930	15930	15930	15930	0
264	20230922	144000	28211030	15930	15930	15930	15930	0
265	20230922	143900	28211030	15930	15930	15930	15930	0
266	20230922	143800	28211030	15930	15930	15930	15930	0
267	20230922	143700	28211030	15930	15930	15930	15930	0
268	20230922	143600	28211030	15930	15930	15930	15930	0
269	20230922	143500	28211030	15930	15930	15930	15930	0
270	20230922	143400	28211030	15930	15930	15930	15930	0
271	20230922	143300	28211030	15930	15860	15930	15860	150
272	20230922	143200	25826310	15860	15860	15860	15860	0
273	20230922	143100	25826310	15860	15860	15860	15860	0
274	20230922	143000	25826310	15860	15860	15860	15830	42
275	20230922	142900	25161390	15830	15830	15830	15830	30
276	20230922	142800	24686490	15850	15850	15850	15850	0
277	20230922	142700	24686490	15850	15850	15850	15850	0
278	20230922	142600	24686490	15850	15830	15850	15830	13
279	20230922	142500	24480680	15840	15840	15840	15840	0
280	20230922	142400	24480680	15840	15840	15840	15840	0
281	20230922	142300	24480680	15840	15840	15840	15840	0
282	20230922	142200	24480680	15840	15840	15840	15840	0
283	20230922	142100	24480680	15840	15840	15840	15840	0
284	20230922	142000	24480680	15840	15840	15840	15840	3
285	20230922	141900	24433160	15840	15850	15850	15840	12
286	20230922	141800	24243040	15850	15850	15850	15850	0
287	20230922	141700	24243040	15850	15860	15860	15850	4
288	20230922	141600	24179610	15890	15890	15890	15890	100
289	20230922	141500	22590610	15860	15860	15860	15860	0
290	20230922	141400	22590610	15860	15860	15860	15860	0
291	20230922	141300	22590610	15860	15860	15860	15860	0
292	20230922	141200	22590610	15860	15860	15860	15860	1
293	20230922	141100	22574750	15860	15860	15860	15860	0
294	20230922	141000	22574750	15860	15860	15860	15860	0
295	20230922	140900	22574750	15860	15860	15860	15860	0
296	20230922	140800	22574750	15860	15860	15860	15860	0
297	20230922	140700	22574750	15860	15860	15860	15860	5
298	20230922	140600	22495450	15960	15960	15960	15960	0
299	20230922	140500	22495450	15960	15900	15960	15900	150
300	20230922	140400	20108080	15900	15900	15900	15900	0
301	20230922	140300	20108080	15900	15900	15900	15900	0
302	20230922	140200	20108080	15900	15900	15900	15900	0
303	20230922	140100	20108080	15900	15900	15900	15900	0
304	20230922	140000	20108080	15900	15900	15900	15900	0
305	20230922	135900	20108080	15900	15900	15900	15900	0
306	20230922	135800	20108080	15900	15900	15900	15900	0
307	20230922	135700	20108080	15900	15900	15900	15900	0
308	20230922	135600	20108080	15900	15900	15900	15900	0
309	20230922	135500	20108080	15900	15900	15900	15900	0
310	20230922	135400	20108080	15900	15900	15900	15900	0
311	20230922	135300	20108080	15900	15900	15900	15900	0
312	20230922	135200	20108080	15900	15900	15900	15900	0
313	20230922	135100	20108080	15900	15900	15900	15900	0
314	20230922	135000	20108080	15900	15900	15900	15900	0
315	20230922	134900	20108080	15900	15900	15900	15900	0
316	20230922	134800	20108080	15900	15900	15900	15900	0
317	20230922	134700	20108080	15900	15900	15900	15900	0
318	20230922	134600	20108080	15900	15900	15900	15900	0
319	20230922	134500	20108080	15900	15900	15900	15900	0
320	20230922	134400	20108080	15900	15900	15900	15900	0
321	20230922	134300	20108080	15900	15900	15900	15900	0
322	20230922	134200	20108080	15900	15900	15900	15900	0
323	20230922	134100	20108080	15900	15900	15900	15900	0
324	20230922	134000	20108080	15900	15900	15900	15900	0
325	20230922	133900	20108080	15900	15900	15900	15900	0
326	20230922	133800	20108080	15900	15900	15900	15900	0
327	20230922	133700	20108080	15900	15900	15900	15900	0
328	20230922	133600	20108080	15900	15900	15900	15900	0
329	20230922	133500	20108080	15900	15900	15900	15900	0
330	20230922	133400	20108080	15900	15900	15900	15900	0
331	20230922	133300	20108080	15900	15900	15900	15900	0
332	20230922	133200	20108080	15900	15900	15900	15900	0
333	20230922	133100	20108080	15900	15900	15900	15900	0
334	20230922	133000	20108080	15900	15900	15900	15900	0
335	20230922	132900	20108080	15900	15900	15900	15900	0
336	20230922	132800	20108080	15900	15900	15900	15900	0
337	20230922	132700	20108080	15900	15900	15900	15900	0
338	20230922	132600	20108080	15900	15900	15900	15900	0
339	20230922	132500	20108080	15900	15900	15900	15900	0
340	20230922	132400	20108080	15900	15900	15900	15900	0
341	20230922	132300	20108080	15900	15900	15900	15900	0
342	20230922	132200	20108080	15900	15900	15900	15900	0
343	20230922	132100	20108080	15900	15900	15900	15900	0
344	20230922	132000	20108080	15900	15900	15900	15900	0
345	20230922	131900	20108080	15900	15900	15900	15900	0
346	20230922	131800	20108080	15900	15900	15900	15900	0
347	20230922	131700	20108080	15900	15900	15900	15900	0
348	20230922	131600	20108080	15900	15900	15900	15900	0
349	20230922	131500	20108080	15900	15900	15900	15900	0
350	20230922	131400	20108080	15900	15900	15900	15900	0
351	20230922	131300	20108080	15900	15900	15900	15900	0
352	20230922	131200	20108080	15900	15900	15900	15900	0
353	20230922	131100	20108080	15900	15900	15900	15900	0
354	20230922	131000	20108080	15900	15900	15900	15900	0
355	20230922	130900	20108080	15900	15900	15900	15900	0
356	20230922	130800	20108080	15900	15900	15900	15900	0
357	20230922	130700	20108080	15900	15900	15900	15900	0
358	20230922	130600	20108080	15900	15900	15900	15900	0
359	20230922	130500	20108080	15900	15900	15900	15900	0
360	20230922	130400	20108080	15900	15890	15900	15890	10
361	20230922	130300	19949130	15850	15850	15850	15850	0
362	20230922	130200	19949130	15850	15850	15850	15850	0
363	20230922	130100	19949130	15850	15850	15850	15850	0
364	20230922	130000	19949130	15850	15850	15850	15850	0
365	20230922	125900	19949130	15850	15870	15870	15850	84
366	20230922	125800	18617710	15890	15890	15890	15890	0
367	20230922	125700	18617710	15890	15890	15890	15890	0
368	20230922	125600	18617710	15890	15890	15890	15890	0
369	20230922	125500	18617710	15890	15890	15890	15890	0
370	20230922	125400	18617710	15890	15890	15890	15890	0
371	20230922	125300	18617710	15890	15890	15890	15890	0
372	20230922	125200	18617710	15890	15890	15890	15890	0
373	20230922	125100	18617710	15890	15890	15890	15890	0
374	20230922	125000	18617710	15890	15890	15890	15890	0
375	20230922	124900	18617710	15890	15890	15890	15890	0
376	20230922	124800	18617710	15890	15890	15890	15890	5
377	20230922	124700	18538260	15890	15890	15890	15890	2
378	20230922	124600	18506480	15890	15890	15890	15890	0
379	20230922	124500	18506480	15890	15890	15890	15890	0
380	20230922	124400	18506480	15890	15890	15890	15890	0
381	20230922	124300	18506480	15890	15890	15890	15890	0
382	20230922	124200	18506480	15890	15890	15890	15890	0
383	20230922	124100	18506480	15890	15890	15890	15890	0
384	20230922	124000	18506480	15890	15890	15890	15890	0
385	20230922	123900	18506480	15890	15890	15890	15890	0
386	20230922	123800	18506480	15890	15890	15890	15890	0
387	20230922	123700	18506480	15890	15870	15890	15870	5
388	20230922	123600	18427070	15870	15860	15870	15860	8
389	20230922	123500	18300180	15850	15850	15850	15850	0
390	20230922	123400	18300180	15850	15850	15850	15850	0
391	20230922	123300	18300180	15850	15850	15850	15850	0
392	20230922	123200	18300180	15850	15850	15850	15850	0
393	20230922	123100	18300180	15850	15850	15850	15850	8
394	20230922	123000	18173380	15860	15860	15860	15860	0
395	20230922	122900	18173380	15860	15860	15860	15860	0
396	20230922	122800	18173380	15860	15860	15860	15860	0
397	20230922	122700	18173380	15860	15860	15860	15860	0
398	20230922	122600	18173380	15860	15860	15860	15860	0
399	20230922	122500	18173380	15860	15860	15860	15860	0
400	20230922	122400	18173380	15860	15860	15860	15860	0
401	20230922	122300	18173380	15860	15860	15860	15860	0
402	20230922	122200	18173380	15860	15860	15860	15860	0
403	20230922	122100	18173380	15860	15860	15860	15860	0
404	20230922	122000	18173380	15860	15860	15860	15860	0
405	20230922	121900	18173380	15860	15860	15860	15860	0
406	20230922	121800	18173380	15860	15860	15860	15860	1
407	20230922	121700	18157520	15820	15820	15820	15820	0
408	20230922	121600	18157520	15820	15820	15820	15820	4
409	20230922	121500	18094240	15890	15890	15890	15890	0
410	20230922	121400	18094240	15890	15890	15890	15890	0
411	20230922	121300	18094240	15890	15890	15890	15890	0
412	20230922	121200	18094240	15890	15820	15890	15820	3
413	20230922	121100	18046700	15820	15820	15830	15820	5
414	20230922	121000	17967580	15810	15810	15810	15810	20
415	20230922	120900	17651380	15820	15830	15830	15820	49
416	20230922	120800	16876050	16000	16000	16000	16000	0
417	20230922	120700	16876050	16000	16000	16000	16000	0
418	20230922	120600	16876050	16000	16000	16000	16000	0
419	20230922	120500	16876050	16000	16000	16000	16000	0
420	20230922	120400	16876050	16000	16000	16000	16000	0
421	20230922	120300	16876050	16000	16000	16000	16000	0
422	20230922	120200	16876050	16000	16000	16000	16000	0
423	20230922	120100	16876050	16000	16000	16000	16000	0
424	20230922	120000	16876050	16000	16000	16000	16000	0
425	20230922	115900	16876050	16000	16000	16000	16000	0
426	20230922	115800	16876050	16000	16000	16000	16000	0
427	20230922	115700	16876050	16000	16000	16000	16000	0
428	20230922	115600	16876050	16000	16000	16000	16000	0
429	20230922	115500	16876050	16000	16000	16000	16000	0
430	20230922	115400	16876050	16000	16000	16000	16000	0
431	20230922	115300	16876050	16000	16000	16000	16000	0
432	20230922	115200	16876050	16000	16000	16000	16000	0
433	20230922	115100	16876050	16000	16000	16000	16000	0
434	20230922	115000	16876050	16000	16000	16000	16000	0
435	20230922	114900	16876050	16000	16000	16000	16000	0
436	20230922	114800	16876050	16000	16000	16000	16000	0
437	20230922	114700	16876050	16000	16000	16000	16000	0
438	20230922	114600	16876050	16000	16000	16000	16000	0
439	20230922	114500	16876050	16000	16000	16000	16000	0
440	20230922	114400	16876050	16000	16000	16000	16000	0
441	20230922	114300	16876050	16000	16000	16000	16000	0
442	20230922	114200	16876050	16000	16000	16000	16000	0
443	20230922	114100	16876050	16000	16000	16000	16000	0
444	20230922	114000	16876050	16000	16000	16000	16000	0
445	20230922	113900	16876050	16000	16000	16000	16000	0
446	20230922	113800	16876050	16000	16000	16000	16000	0
447	20230922	113700	16876050	16000	16000	16000	16000	0
448	20230922	113600	16876050	16000	16000	16000	16000	0
449	20230922	113500	16876050	16000	16000	16000	16000	0
450	20230922	113400	16876050	16000	16000	16000	16000	0
451	20230922	113300	16876050	16000	16000	16000	16000	0
452	20230922	113200	16876050	16000	16000	16000	16000	1
453	20230922	113100	16860050	15870	15870	15870	15870	101
454	20230922	113000	15257180	15870	15870	15870	15870	0
455	20230922	112900	15257180	15870	15870	15870	15870	0
456	20230922	112800	15257180	15870	15870	15870	15870	0
457	20230922	112700	15257180	15870	15870	15870	15870	0
458	20230922	112600	15257180	15870	15870	15870	15870	0
459	20230922	112500	15257180	15870	15870	15870	15870	0
460	20230922	112400	15257180	15870	15870	15870	15870	0
461	20230922	112300	15257180	15870	15870	15870	15870	0
462	20230922	112200	15257180	15870	15870	15870	15870	0
463	20230922	112100	15257180	15870	15870	15870	15870	0
464	20230922	112000	15257180	15870	15870	15870	15870	0
465	20230922	111900	15257180	15870	15870	15870	15870	0
466	20230922	111800	15257180	15870	15870	15870	15870	0
467	20230922	111700	15257180	15870	15870	15870	15870	0
468	20230922	111600	15257180	15870	15870	15870	15870	0
469	20230922	111500	15257180	15870	15870	15870	15870	0
470	20230922	111400	15257180	15870	15870	15870	15870	0
471	20230922	111300	15257180	15870	15870	15870	15870	0
472	20230922	111200	15257180	15870	15870	15870	15870	0
473	20230922	111100	15257180	15870	15870	15870	15870	3
474	20230922	111000	15209570	15870	15870	15870	15870	103
475	20230922	110900	13574960	15870	15870	15870	15870	0
476	20230922	110800	13574960	15870	15870	15870	15870	0
477	20230922	110700	13574960	15870	15870	15870	15870	0
478	20230922	110600	13574960	15870	15870	15870	15870	0
479	20230922	110500	13574960	15870	15870	15870	15870	0
480	20230922	110400	13574960	15870	15870	15870	15870	0
481	20230922	110300	13574960	15870	15870	15870	15870	0
482	20230922	110200	13574960	15870	15870	15870	15870	0
483	20230922	110100	13574960	15870	15870	15870	15870	0
484	20230922	110000	13574960	15870	15870	15870	15870	0
485	20230922	105900	13574960	15870	15870	15870	15870	0
486	20230922	105800	13574960	15870	15870	15870	15870	0
487	20230922	105700	13574960	15870	15870	15870	15870	0
488	20230922	105600	13574960	15870	15870	15870	15870	0
489	20230922	105500	13574960	15870	15870	15870	15870	0
490	20230922	105400	13574960	15870	15870	15870	15870	0
491	20230922	105300	13574960	15870	15870	15870	15870	0
492	20230922	105200	13574960	15870	15870	15870	15870	0
493	20230922	105100	13574960	15870	15870	15870	15870	0
494	20230922	105000	13574960	15870	15870	15870	15870	0
495	20230922	104900	13574960	15870	15870	15870	15870	0
496	20230922	104800	13574960	15870	15870	15870	15870	0
497	20230922	104700	13574960	15870	15870	15870	15870	0
498	20230922	104600	13574960	15870	15870	15870	15870	0
499	20230922	104500	13574960	15870	15870	15870	15870	1
500	20230922	104400	13559090	15870	15870	15870	15870	0
501	20230922	104300	13559090	15870	15870	15870	15870	0
502	20230922	104200	13559090	15870	15870	15870	15870	0
503	20230922	104100	13559090	15870	15850	15870	15850	400
504	20230922	104000	7214190	15850	15850	15850	15850	0
505	20230922	103900	7214190	15850	15850	15850	15850	0
506	20230922	103800	7214190	15850	15850	15850	15850	0
507	20230922	103700	7214190	15850	15850	15850	15850	1
508	20230922	103600	7198340	15810	15830	15830	15810	5
509	20230922	103500	7119260	15810	15810	15810	15810	0
510	20230922	103400	7119260	15810	15810	15810	15810	0
511	20230922	103300	7119260	15810	15810	15810	15810	0
512	20230922	103200	7119260	15810	15810	15810	15810	0
513	20230922	103100	7119260	15810	15810	15810	15810	0
514	20230922	103000	7119260	15810	15810	15810	15810	0
515	20230922	102900	7119260	15810	15810	15810	15810	0
516	20230922	102800	7119260	15810	15810	15810	15810	0
517	20230922	102700	7119260	15810	15810	15810	15810	0
518	20230922	102600	7119260	15810	15810	15810	15810	5
519	20230922	102500	7040210	15810	15810	15810	15810	0
520	20230922	102400	7040210	15810	15810	15810	15810	9
521	20230922	102300	6897920	15820	15820	15820	15820	1
522	20230922	102200	6882100	15820	15820	15820	15820	0
523	20230922	102100	6882100	15820	15820	15820	15820	0
524	20230922	102000	6882100	15820	15820	15820	15820	0
525	20230922	101900	6882100	15820	15820	15820	15820	0
526	20230922	101800	6882100	15820	15820	15820	15820	0
527	20230922	101700	6882100	15820	15820	15820	15820	0
528	20230922	101600	6882100	15820	15820	15820	15820	0
529	20230922	101500	6882100	15820	15820	15820	15820	0
530	20230922	101400	6882100	15820	15820	15820	15820	16
531	20230922	101300	6628980	15820	15820	15820	15820	0
532	20230922	101200	6628980	15820	15820	15820	15820	0
533	20230922	101100	6628980	15820	15820	15820	15820	1
534	20230922	101000	6613160	15820	15820	15820	15820	0
535	20230922	100900	6613160	15820	15820	15820	15820	0
536	20230922	100800	6613160	15820	15820	15820	15820	0
537	20230922	100700	6613160	15820	15820	15820	15820	0
538	20230922	100600	6613160	15820	15820	15820	15820	0
539	20230922	100500	6613160	15820	15820	15820	15820	0
540	20230922	100400	6613160	15820	15820	15820	15820	0
541	20230922	100300	6613160	15820	15820	15820	15820	0
542	20230922	100200	6613160	15820	15820	15820	15820	0
543	20230922	100100	6613160	15820	15820	15820	15820	0
544	20230922	100000	6613160	15820	15820	15820	15820	0
545	20230922	095900	6613160	15820	15820	15820	15820	0
546	20230922	095800	6613160	15820	15820	15820	15820	0
547	20230922	095700	6613160	15820	15820	15820	15820	0
548	20230922	095600	6613160	15820	15820	15820	15820	0
549	20230922	095500	6613160	15820	15820	15820	15820	0
550	20230922	095400	6613160	15820	15820	15820	15820	0
551	20230922	095300	6613160	15820	15820	15820	15820	0
552	20230922	095200	6613160	15820	15820	15820	15820	0
553	20230922	095100	6613160	15820	15820	15820	15820	5
554	20230922	095000	6534060	15860	15860	15860	15860	0
555	20230922	094900	6534060	15860	15860	15860	15860	0
556	20230922	094800	6534060	15860	15860	15860	15860	0
557	20230922	094700	6534060	15860	15860	15860	15860	0
558	20230922	094600	6534060	15860	15860	15860	15860	0
559	20230922	094500	6534060	15860	15860	15860	15860	0
560	20230922	094400	6534060	15860	15860	15860	15860	0
561	20230922	094300	6534060	15860	15860	15860	15860	4
562	20230922	094200	6470620	15870	15870	15870	15870	0
563	20230922	094100	6470620	15870	15870	15870	15870	0
564	20230922	094000	6470620	15870	15870	15870	15870	0
565	20230922	093900	6470620	15870	15870	15870	15870	0
566	20230922	093800	6470620	15870	15870	15870	15870	0
567	20230922	093700	6470620	15870	15870	15870	15870	0
568	20230922	093600	6470620	15870	15870	15870	15870	0
569	20230922	093500	6470620	15870	15870	15870	15870	0
570	20230922	093400	6470620	15870	15870	15870	15870	0
571	20230922	093300	6470620	15870	15870	15870	15870	0
572	20230922	093200	6470620	15870	15870	15870	15870	0
573	20230922	093100	6470620	15870	15870	15870	15870	0
574	20230922	093000	6470620	15870	15870	15870	15870	0
575	20230922	092900	6470620	15870	15870	15870	15870	0
576	20230922	092800	6470620	15870	15870	15870	15870	0
577	20230922	092700	6470620	15870	15870	15870	15870	0
578	20230922	092600	6470620	15870	15870	15870	15870	0
579	20230922	092500	6470620	15870	15870	15870	15870	0
580	20230922	092400	6470620	15870	15870	15870	15870	0
581	20230922	092300	6470620	15870	15870	15870	15870	0
582	20230922	092200	6470620	15870	15870	15870	15870	0
583	20230922	092100	6470620	15870	15870	15870	15870	0
584	20230922	092000	6470620	15870	15870	15870	15870	0
585	20230922	091900	6470620	15870	15870	15870	15870	1
586	20230922	091800	6454750	15800	15800	15800	15800	20
587	20230922	091700	6138750	15870	15870	15870	15870	0
588	20230922	091600	6138750	15870	15870	15870	15870	0
589	20230922	091500	6138750	15870	15870	15870	15870	31
590	20230922	091400	5646780	15800	15800	15800	15800	2
591	20230922	091300	5615180	15800	15870	15870	15800	44
592	20230922	091200	4919700	15870	15870	15870	15870	0
593	20230922	091100	4919700	15870	15870	15870	15870	100
594	20230922	091000	3332700	15870	15870	15870	15870	10
595	20230922	090900	3174000	15870	15870	15870	15870	200
596	20230922	090800	0	15870	15870	15870	15870	0
597	20230922	090700	0	15870	15870	15870	15870	0
598	20230922	090600	0	15870	15870	15870	15870	0
599	20230922	090500	0	15870	15870	15870	15870	0
600	20230922	090400	0	15870	15870	15870	15870	0
601	20230922	090300	0	15870	15870	15870	15870	0
602	20230922	090200	0	15870	15870	15870	15870	0
603	20230922	090100	0	15870	15870	15870	15870	0
604	20230922	090000	0	15870	15870	15870	15870	0