KissMeData/110790/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195600	87567040	18990	18990	18990	18990	240
3	20230927	195500	87567040	18990	18990	18990	18990	0
4	20230927	195400	87567040	18990	18990	18990	18990	0
5	20230927	195300	87567040	18990	18990	18990	18990	0
6	20230927	195200	87567040	18990	18990	18990	18990	0
7	20230927	195100	87567040	18990	18990	18990	18990	0
8	20230927	195000	87567040	18990	18990	18990	18990	0
9	20230927	194900	87567040	18990	18990	18990	18990	0
10	20230927	194800	87567040	18990	18990	18990	18990	0
11	20230927	194700	87567040	18990	18990	18990	18990	0
12	20230927	194600	87567040	18990	18990	18990	18990	0
13	20230927	194500	87567040	18990	18990	18990	18990	0
14	20230927	194400	87567040	18990	18990	18990	18990	0
15	20230927	194300	87567040	18990	18990	18990	18990	0
16	20230927	194200	87567040	18990	18990	18990	18990	0
17	20230927	194100	87567040	18990	18990	18990	18990	0
18	20230927	194000	87567040	18990	18990	18990	18990	0
19	20230927	193900	87567040	18990	18990	18990	18990	0
20	20230927	193800	87567040	18990	18990	18990	18990	0
21	20230927	193700	87567040	18990	18990	18990	18990	0
22	20230927	193600	87567040	18990	18990	18990	18990	0
23	20230927	193500	87567040	18990	18990	18990	18990	0
24	20230927	193400	87567040	18990	18990	18990	18990	0
25	20230927	193300	87567040	18990	18990	18990	18990	0
26	20230927	193200	87567040	18990	18990	18990	18990	0
27	20230927	193100	87567040	18990	18990	18990	18990	0
28	20230927	193000	87567040	18990	18990	18990	18990	0
29	20230927	192900	87567040	18990	18990	18990	18990	0
30	20230927	192800	87567040	18990	18990	18990	18990	0
31	20230927	192700	87567040	18990	18990	18990	18990	0
32	20230927	192600	87567040	18990	18990	18990	18990	240
33	20230927	192500	87567040	18990	18990	18990	18990	0
34	20230927	192400	87567040	18990	18990	18990	18990	0
35	20230927	192300	87567040	18990	18990	18990	18990	0
36	20230927	192200	87567040	18990	18990	18990	18990	0
37	20230927	192100	87567040	18990	18990	18990	18990	0
38	20230927	192000	87567040	18990	18990	18990	18990	0
39	20230927	191900	87567040	18990	18990	18990	18990	0
40	20230927	191800	87567040	18990	18990	18990	18990	0
41	20230927	191700	87567040	18990	18990	18990	18990	0
42	20230927	191600	87567040	18990	18990	18990	18990	0
43	20230927	191500	87567040	18990	18990	18990	18990	0
44	20230927	191400	87567040	18990	18990	18990	18990	0
45	20230927	191300	87567040	18990	18990	18990	18990	0
46	20230927	191200	87567040	18990	18990	18990	18990	0
47	20230927	191100	87567040	18990	18990	18990	18990	0
48	20230927	191000	87567040	18990	18990	18990	18990	0
49	20230927	190900	87567040	18990	18990	18990	18990	0
50	20230927	190800	87567040	18990	18990	18990	18990	0
51	20230927	190700	87567040	18990	18990	18990	18990	0
52	20230927	190600	87567040	18990	18990	18990	18990	0
53	20230927	190500	87567040	18990	18990	18990	18990	0
54	20230927	190400	87567040	18990	18990	18990	18990	0
55	20230927	190300	87567040	18990	18990	18990	18990	0
56	20230927	190200	87567040	18990	18990	18990	18990	0
57	20230927	190100	87567040	18990	18990	18990	18990	0
58	20230927	190000	87567040	18990	18990	18990	18990	0
59	20230927	185900	87567040	18990	18990	18990	18990	0
60	20230927	185800	87567040	18990	18990	18990	18990	0
61	20230927	185700	87567040	18990	18990	18990	18990	0
62	20230927	185600	87567040	18990	18990	18990	18990	240
63	20230927	185500	87567040	18990	18990	18990	18990	0
64	20230927	185400	87567040	18990	18990	18990	18990	0
65	20230927	185300	87567040	18990	18990	18990	18990	0
66	20230927	185200	87567040	18990	18990	18990	18990	0
67	20230927	185100	87567040	18990	18990	18990	18990	0
68	20230927	185000	87567040	18990	18990	18990	18990	0
69	20230927	184900	87567040	18990	18990	18990	18990	0
70	20230927	184800	87567040	18990	18990	18990	18990	0
71	20230927	184700	87567040	18990	18990	18990	18990	0
72	20230927	184600	87567040	18990	18990	18990	18990	0
73	20230927	184500	87567040	18990	18990	18990	18990	0
74	20230927	184400	87567040	18990	18990	18990	18990	0
75	20230927	184300	87567040	18990	18990	18990	18990	0
76	20230927	184200	87567040	18990	18990	18990	18990	0
77	20230927	184100	87567040	18990	18990	18990	18990	0
78	20230927	184000	87567040	18990	18990	18990	18990	0
79	20230927	183900	87567040	18990	18990	18990	18990	0
80	20230927	183800	87567040	18990	18990	18990	18990	0
81	20230927	183700	87567040	18990	18990	18990	18990	0
82	20230927	183600	87567040	18990	18990	18990	18990	0
83	20230927	183500	87567040	18990	18990	18990	18990	0
84	20230927	183400	87567040	18990	18990	18990	18990	0
85	20230927	183300	87567040	18990	18990	18990	18990	0
86	20230927	183200	87567040	18990	18990	18990	18990	0
87	20230927	183100	87567040	18990	18990	18990	18990	0
88	20230927	183000	87567040	18990	18990	18990	18990	0
89	20230927	182900	87567040	18990	18990	18990	18990	0
90	20230927	182800	87567040	18990	18990	18990	18990	0
91	20230927	182700	87567040	18990	18990	18990	18990	0
92	20230927	182600	87567040	18990	18990	18990	18990	240
93	20230927	182500	87567040	18990	18990	18990	18990	0
94	20230927	182400	87567040	18990	18990	18990	18990	0
95	20230927	182300	87567040	18990	18990	18990	18990	0
96	20230927	182200	87567040	18990	18990	18990	18990	0
97	20230927	182100	87567040	18990	18990	18990	18990	0
98	20230927	182000	87567040	18990	18990	18990	18990	0
99	20230927	181900	87567040	18990	18990	18990	18990	0
100	20230927	181800	87567040	18990	18990	18990	18990	0
101	20230927	181700	87567040	18990	18990	18990	18990	0
102	20230927	181600	87567040	18990	18990	18990	18990	0
103	20230927	181500	87567040	18990	18990	18990	18990	0
104	20230927	181400	87567040	18990	18990	18990	18990	0
105	20230927	181300	87567040	18990	18990	18990	18990	0
106	20230927	181200	87567040	18990	18990	18990	18990	0
107	20230927	181100	87567040	18990	18990	18990	18990	0
108	20230927	181000	87567040	18990	18990	18990	18990	0
109	20230927	180900	87567040	18990	18990	18990	18990	0
110	20230927	180800	87567040	18990	18990	18990	18990	0
111	20230927	180700	87567040	18990	18990	18990	18990	0
112	20230927	180600	87567040	18990	18990	18990	18990	0
113	20230927	180500	87567040	18990	18990	18990	18990	0
114	20230927	180400	87567040	18990	18990	18990	18990	0
115	20230927	180300	87567040	18990	18990	18990	18990	0
116	20230927	180200	87567040	18990	18990	18990	18990	0
117	20230927	180100	87567040	18990	18990	18990	18990	0
118	20230927	180000	87567040	18990	18990	18990	18990	0
119	20230927	175900	87567040	18990	18990	18990	18990	0
120	20230927	175800	87567040	18990	18990	18990	18990	0
121	20230927	175700	87567040	18990	18990	18990	18990	0
122	20230927	175600	87567040	18990	18990	18990	18990	240
123	20230927	175500	87567040	18990	18990	18990	18990	0
124	20230927	175400	87567040	18990	18990	18990	18990	0
125	20230927	175300	87567040	18990	18990	18990	18990	0
126	20230927	175200	87567040	18990	18990	18990	18990	0
127	20230927	175100	87567040	18990	18990	18990	18990	0
128	20230927	175000	87567040	18990	18990	18990	18990	0
129	20230927	174900	87567040	18990	18990	18990	18990	0
130	20230927	174800	87567040	18990	18990	18990	18990	0
131	20230927	174700	87567040	18990	18990	18990	18990	0
132	20230927	174600	87567040	18990	18990	18990	18990	0
133	20230927	174500	87567040	18990	18990	18990	18990	0
134	20230927	174400	87567040	18990	18990	18990	18990	0
135	20230927	174300	87567040	18990	18990	18990	18990	0
136	20230927	174200	87567040	18990	18990	18990	18990	0
137	20230927	174100	87567040	18990	18990	18990	18990	0
138	20230927	174000	87567040	18990	18990	18990	18990	0
139	20230927	173900	87567040	18990	18990	18990	18990	0
140	20230927	173800	87567040	18990	18990	18990	18990	0
141	20230927	173700	87567040	18990	18990	18990	18990	0
142	20230927	173600	87567040	18990	18990	18990	18990	0
143	20230927	173500	87567040	18990	18990	18990	18990	0
144	20230927	173400	87567040	18990	18990	18990	18990	0
145	20230927	173300	87567040	18990	18990	18990	18990	0
146	20230927	173200	87567040	18990	18990	18990	18990	0
147	20230927	173100	87567040	18990	18990	18990	18990	0
148	20230927	173000	87567040	18990	18990	18990	18990	0
149	20230927	172900	87567040	18990	18990	18990	18990	0
150	20230927	172800	87567040	18990	18990	18990	18990	0
151	20230927	172700	87567040	18990	18990	18990	18990	0
152	20230927	172600	87567040	18990	18990	18990	18990	240
153	20230927	172500	87567040	18990	18990	18990	18990	0
154	20230927	172400	87567040	18990	18990	18990	18990	0
155	20230927	172300	87567040	18990	18990	18990	18990	0
156	20230927	172200	87567040	18990	18990	18990	18990	0
157	20230927	172100	87567040	18990	18990	18990	18990	0
158	20230927	172000	87567040	18990	18990	18990	18990	0
159	20230927	171900	87567040	18990	18990	18990	18990	0
160	20230927	171800	87567040	18990	18990	18990	18990	0
161	20230927	171700	87567040	18990	18990	18990	18990	0
162	20230927	171600	87567040	18990	18990	18990	18990	0
163	20230927	171500	87567040	18990	18990	18990	18990	0
164	20230927	171400	87567040	18990	18990	18990	18990	0
165	20230927	171300	87567040	18990	18990	18990	18990	0
166	20230927	171200	87567040	18990	18990	18990	18990	0
167	20230927	171100	87567040	18990	18990	18990	18990	0
168	20230927	171000	87567040	18990	18990	18990	18990	0
169	20230927	170900	87567040	18990	18990	18990	18990	0
170	20230927	170800	87567040	18990	18990	18990	18990	0
171	20230927	170700	87567040	18990	18990	18990	18990	0
172	20230927	170600	87567040	18990	18990	18990	18990	0
173	20230927	170500	87567040	18990	18990	18990	18990	0
174	20230927	170400	87567040	18990	18990	18990	18990	0
175	20230927	170300	87567040	18990	18990	18990	18990	0
176	20230927	170200	87567040	18990	18990	18990	18990	0
177	20230927	170100	87567040	18990	18990	18990	18990	0
178	20230927	170000	87567040	18990	18990	18990	18990	0
179	20230927	165900	87567040	18990	18990	18990	18990	0
180	20230927	165800	87567040	18990	18990	18990	18990	0
181	20230927	165700	87567040	18990	18990	18990	18990	0
182	20230927	165600	87567040	18990	18990	18990	18990	240
183	20230927	165500	87567040	18990	18990	18990	18990	0
184	20230927	165400	87567040	18990	18990	18990	18990	0
185	20230927	165300	87567040	18990	18990	18990	18990	0
186	20230927	165200	87567040	18990	18990	18990	18990	0
187	20230927	165100	87567040	18990	18990	18990	18990	0
188	20230927	165000	87567040	18990	18990	18990	18990	0
189	20230927	164900	87567040	18990	18990	18990	18990	0
190	20230927	164800	87567040	18990	18990	18990	18990	0
191	20230927	164700	87567040	18990	18990	18990	18990	0
192	20230927	164600	87567040	18990	18990	18990	18990	0
193	20230927	164500	87567040	18990	18990	18990	18990	0
194	20230927	164400	87567040	18990	18990	18990	18990	0
195	20230927	164300	87567040	18990	18990	18990	18990	0
196	20230927	164200	87567040	18990	18990	18990	18990	0
197	20230927	164100	87567040	18990	18990	18990	18990	0
198	20230927	164000	87567040	18990	18990	18990	18990	0
199	20230927	163900	87567040	18990	18990	18990	18990	0
200	20230927	163800	87567040	18990	18990	18990	18990	0
201	20230927	163700	87567040	18990	18990	18990	18990	0
202	20230927	163600	87567040	18990	18990	18990	18990	0
203	20230927	163500	87567040	18990	18990	18990	18990	0
204	20230927	163400	87567040	18990	18990	18990	18990	0
205	20230927	163300	87567040	18990	18990	18990	18990	0
206	20230927	163200	87567040	18990	18990	18990	18990	0
207	20230927	163100	87567040	18990	18990	18990	18990	0
208	20230927	163000	87567040	18990	18990	18990	18990	0
209	20230927	162900	87567040	18990	18990	18990	18990	0
210	20230927	162800	87567040	18990	18990	18990	18990	0
211	20230927	162700	87567040	18990	18990	18990	18990	0
212	20230927	162600	87567040	18990	18990	18990	18990	240
213	20230927	162500	87567040	18990	18990	18990	18990	0
214	20230927	162400	87567040	18990	18990	18990	18990	0
215	20230927	162300	87567040	18990	18990	18990	18990	0
216	20230927	162200	87567040	18990	18990	18990	18990	0
217	20230927	162100	87567040	18990	18990	18990	18990	0
218	20230927	162000	87567040	18990	18990	18990	18990	0
219	20230927	161900	87567040	18990	18990	18990	18990	0
220	20230927	161800	87567040	18990	18990	18990	18990	0
221	20230927	161700	87567040	18990	18990	18990	18990	0
222	20230927	161600	87567040	18990	18990	18990	18990	0
223	20230927	161500	87567040	18990	18990	18990	18990	0
224	20230927	161400	87567040	18990	18990	18990	18990	0
225	20230927	161300	87567040	18990	18990	18990	18990	0
226	20230927	161200	87567040	18990	18990	18990	18990	0
227	20230927	161100	87567040	18990	18990	18990	18990	0
228	20230927	161000	87567040	18990	18990	18990	18990	0
229	20230927	160900	87567040	18990	18990	18990	18990	0
230	20230927	160800	87567040	18990	18990	18990	18990	0
231	20230927	160700	87567040	18990	18990	18990	18990	0
232	20230927	160600	87567040	18990	18990	18990	18990	0
233	20230927	160500	87567040	18990	18990	18990	18990	0
234	20230927	160400	87567040	18990	18990	18990	18990	0
235	20230927	160300	87567040	18990	18990	18990	18990	0
236	20230927	160200	87567040	18990	18990	18990	18990	0
237	20230927	160100	87567040	18990	18990	18990	18990	0
238	20230927	160000	87567040	18990	18990	18990	18990	0
239	20230927	155900	87567040	18990	18990	18990	18990	0
240	20230927	155800	87567040	18990	18990	18990	18990	0
241	20230927	155700	87567040	18990	18990	18990	18990	0
242	20230927	155600	87567040	18990	18990	18990	18990	240
243	20230927	155500	87567040	18990	18990	18990	18990	0
244	20230927	155400	87567040	18990	18990	18990	18990	0
245	20230927	155300	87567040	18990	18990	18990	18990	0
246	20230927	155200	87567040	18990	18990	18990	18990	0
247	20230927	155100	87567040	18990	18990	18990	18990	0
248	20230927	155000	87567040	18990	18990	18990	18990	0
249	20230927	154900	87567040	18990	18990	18990	18990	0
250	20230927	154800	87567040	18990	18990	18990	18990	0
251	20230927	154700	87567040	18990	18990	18990	18990	0
252	20230927	154600	87567040	18990	18990	18990	18990	0
253	20230927	154500	87567040	18990	18990	18990	18990	0
254	20230927	154400	87567040	18990	18990	18990	18990	0
255	20230927	154300	87567040	18990	18990	18990	18990	0
256	20230927	154200	87567040	18990	18990	18990	18990	0
257	20230927	154100	87567040	18990	18990	18990	18990	0
258	20230927	154000	87567040	18990	18990	18990	18990	0
259	20230927	153900	87567040	18990	18990	18990	18990	0
260	20230927	153800	87567040	18990	18990	18990	18990	0
261	20230927	153700	87567040	18990	18990	18990	18990	0
262	20230927	153600	87567040	18990	18990	18990	18990	0
263	20230927	153500	87567040	18990	18990	18990	18990	0
264	20230927	153400	87567040	18990	18990	18990	18990	0
265	20230927	153300	87567040	18990	18990	18990	18990	0
266	20230927	153200	87567040	18990	18990	18990	18990	0
267	20230927	153100	87567040	18990	18990	18990	18990	0
268	20230927	153000	87567040	18990	18990	18990	18990	240
269	20230927	152900	83009440	18900	18900	18900	18900	0
270	20230927	152800	83009440	18900	18900	18900	18900	0
271	20230927	152700	83009440	18900	18900	18900	18900	0
272	20230927	152600	83009440	18900	18900	18900	18900	0
273	20230927	152500	83009440	18900	18900	18900	18900	0
274	20230927	152400	83009440	18900	18900	18900	18900	0
275	20230927	152300	83009440	18900	18900	18900	18900	0
276	20230927	152200	83009440	18900	18900	18900	18900	0
277	20230927	152100	83009440	18900	18900	18900	18900	0
278	20230927	152000	83009440	18900	18900	18900	18900	0
279	20230927	151900	83009440	18900	18900	18900	18900	19
280	20230927	151800	82650340	18910	18910	18910	18910	0
281	20230927	151700	82650340	18910	18910	18910	18910	0
282	20230927	151600	82650340	18910	18910	18910	18910	0
283	20230927	151500	82650340	18910	18910	18910	18910	0
284	20230927	151400	82650340	18910	18910	18910	18910	0
285	20230927	151300	82650340	18910	18910	18910	18910	0
286	20230927	151200	82650340	18910	18910	18910	18910	0
287	20230927	151100	82650340	18910	18910	18910	18910	4
288	20230927	151000	82574700	18910	18910	18910	18910	1
289	20230927	150900	82555790	18760	18760	18760	18760	0
290	20230927	150800	82555790	18760	18760	18760	18760	0
291	20230927	150700	82555790	18760	18760	18760	18760	0
292	20230927	150600	82555790	18760	18760	18760	18760	0
293	20230927	150500	82555790	18760	18760	18760	18760	0
294	20230927	150400	82555790	18760	18760	18760	18760	0
295	20230927	150300	82555790	18760	18760	18760	18760	0
296	20230927	150200	82555790	18760	18760	18760	18760	0
297	20230927	150100	82555790	18760	18760	18760	18760	0
298	20230927	150000	82555790	18760	18760	18760	18760	0
299	20230927	145900	82555790	18760	18760	18760	18760	0
300	20230927	145800	82555790	18760	18830	18860	18760	272
301	20230927	145700	77439780	18990	18990	18990	18990	0
302	20230927	145600	77439780	18990	18990	18990	18990	0
303	20230927	145500	77439780	18990	18990	18990	18990	18
304	20230927	145400	77097960	19000	19000	19020	19000	222
305	20230927	145300	72878710	19000	18820	19000	18820	1686
306	20230927	145200	40976660	18810	18780	18810	18780	104
307	20230927	145100	39021520	18740	18740	18740	18740	0
308	20230927	145000	39021520	18740	18740	18740	18740	0
309	20230927	144900	39021520	18740	18740	18740	18740	0
310	20230927	144800	39021520	18740	18740	18740	18740	0
311	20230927	144700	39021520	18740	18740	18740	18740	0
312	20230927	144600	39021520	18740	18740	18740	18740	0
313	20230927	144500	39021520	18740	18740	18740	18740	0
314	20230927	144400	39021520	18740	18740	18740	18740	0
315	20230927	144300	39021520	18740	18740	18740	18740	0
316	20230927	144200	39021520	18740	18740	18740	18740	0
317	20230927	144100	39021520	18740	18740	18740	18740	0
318	20230927	144000	39021520	18740	18720	18740	18720	35
319	20230927	143900	38365950	18720	18700	18720	18700	59
320	20230927	143800	37262330	18790	18790	18790	18790	0
321	20230927	143700	37262330	18790	18700	18790	18700	33
322	20230927	143600	36644410	18700	18640	18700	18640	33
323	20230927	143500	36027870	18600	18600	18600	18600	0
324	20230927	143400	36027870	18600	18600	18600	18600	0
325	20230927	143300	36027870	18600	18600	18600	18600	0
326	20230927	143200	36027870	18600	18600	18600	18600	0
327	20230927	143100	36027870	18600	18600	18600	18600	0
328	20230927	143000	36027870	18600	18600	18600	18600	0
329	20230927	142900	36027870	18600	18600	18600	18600	0
330	20230927	142800	36027870	18600	18600	18600	18600	0
331	20230927	142700	36027870	18600	18600	18600	18600	0
332	20230927	142600	36027870	18600	18600	18600	18600	0
333	20230927	142500	36027870	18600	18600	18600	18600	0
334	20230927	142400	36027870	18600	18600	18600	18600	0
335	20230927	142300	36027870	18600	18600	18600	18600	0
336	20230927	142200	36027870	18600	18600	18600	18600	0
337	20230927	142100	36027870	18600	18600	18600	18600	0
338	20230927	142000	36027870	18600	18600	18600	18600	0
339	20230927	141900	36027870	18600	18600	18600	18600	0
340	20230927	141800	36027870	18600	18600	18600	18600	0
341	20230927	141700	36027870	18600	18600	18600	18600	0
342	20230927	141600	36027870	18600	18600	18600	18600	0
343	20230927	141500	36027870	18600	18600	18600	18600	0
344	20230927	141400	36027870	18600	18600	18600	18600	0
345	20230927	141300	36027870	18600	18600	18600	18600	0
346	20230927	141200	36027870	18600	18600	18600	18600	0
347	20230927	141100	36027870	18600	18600	18600	18600	0
348	20230927	141000	36027870	18600	18600	18600	18600	0
349	20230927	140900	36027870	18600	18600	18600	18600	0
350	20230927	140800	36027870	18600	18600	18600	18600	0
351	20230927	140700	36027870	18600	18600	18600	18600	0
352	20230927	140600	36027870	18600	18600	18600	18600	0
353	20230927	140500	36027870	18600	18600	18600	18600	0
354	20230927	140400	36027870	18600	18600	18600	18600	0
355	20230927	140300	36027870	18600	18600	18600	18600	0
356	20230927	140200	36027870	18600	18600	18600	18600	0
357	20230927	140100	36027870	18600	18600	18600	18600	0
358	20230927	140000	36027870	18600	18600	18600	18600	0
359	20230927	135900	36027870	18600	18600	18600	18600	0
360	20230927	135800	36027870	18600	18600	18600	18600	0
361	20230927	135700	36027870	18600	18600	18600	18600	0
362	20230927	135600	36027870	18600	18600	18600	18600	0
363	20230927	135500	36027870	18600	18600	18600	18600	0
364	20230927	135400	36027870	18600	18600	18600	18600	0
365	20230927	135300	36027870	18600	18600	18600	18600	0
366	20230927	135200	36027870	18600	18600	18600	18600	0
367	20230927	135100	36027870	18600	18600	18600	18600	0
368	20230927	135000	36027870	18600	18600	18600	18600	0
369	20230927	134900	36027870	18600	18600	18600	18600	0
370	20230927	134800	36027870	18600	18600	18600	18600	0
371	20230927	134700	36027870	18600	18600	18600	18600	0
372	20230927	134600	36027870	18600	18600	18600	18600	0
373	20230927	134500	36027870	18600	18600	18600	18600	0
374	20230927	134400	36027870	18600	18600	18600	18600	0
375	20230927	134300	36027870	18600	18600	18600	18600	0
376	20230927	134200	36027870	18600	18600	18600	18600	0
377	20230927	134100	36027870	18600	18600	18600	18600	0
378	20230927	134000	36027870	18600	18600	18600	18600	0
379	20230927	133900	36027870	18600	18600	18600	18600	0
380	20230927	133800	36027870	18600	18610	18610	18600	106
381	20230927	133700	34055220	18610	18610	18610	18610	0
382	20230927	133600	34055220	18610	18610	18610	18610	0
383	20230927	133500	34055220	18610	18610	18610	18610	0
384	20230927	133400	34055220	18610	18610	18610	18610	0
385	20230927	133300	34055220	18610	18610	18610	18610	0
386	20230927	133200	34055220	18610	18610	18610	18610	0
387	20230927	133100	34055220	18610	18610	18610	18610	0
388	20230927	133000	34055220	18610	18610	18610	18610	0
389	20230927	132900	34055220	18610	18610	18610	18610	0
390	20230927	132800	34055220	18610	18610	18610	18610	0
391	20230927	132700	34055220	18610	18610	18610	18610	0
392	20230927	132600	34055220	18610	18610	18610	18610	0
393	20230927	132500	34055220	18610	18610	18610	18610	0
394	20230927	132400	34055220	18610	18610	18610	18610	0
395	20230927	132300	34055220	18610	18610	18610	18610	0
396	20230927	132200	34055220	18610	18610	18610	18610	0
397	20230927	132100	34055220	18610	18610	18610	18610	0
398	20230927	132000	34055220	18610	18610	18610	18610	0
399	20230927	131900	34055220	18610	18610	18610	18610	0
400	20230927	131800	34055220	18610	18610	18610	18610	0
401	20230927	131700	34055220	18610	18610	18610	18610	0
402	20230927	131600	34055220	18610	18610	18610	18610	0
403	20230927	131500	34055220	18610	18610	18610	18610	0
404	20230927	131400	34055220	18610	18610	18610	18610	0
405	20230927	131300	34055220	18610	18610	18610	18610	0
406	20230927	131200	34055220	18610	18610	18610	18610	0
407	20230927	131100	34055220	18610	18610	18610	18610	0
408	20230927	131000	34055220	18610	18610	18610	18610	0
409	20230927	130900	34055220	18610	18610	18610	18610	0
410	20230927	130800	34055220	18610	18610	18610	18610	0
411	20230927	130700	34055220	18610	18610	18610	18610	0
412	20230927	130600	34055220	18610	18610	18610	18610	0
413	20230927	130500	34055220	18610	18610	18610	18610	0
414	20230927	130400	34055220	18610	18610	18610	18610	0
415	20230927	130300	34055220	18610	18610	18610	18610	0
416	20230927	130200	34055220	18610	18610	18610	18610	0
417	20230927	130100	34055220	18610	18610	18610	18610	0
418	20230927	130000	34055220	18610	18610	18610	18610	0
419	20230927	125900	34055220	18610	18610	18610	18610	0
420	20230927	125800	34055220	18610	18610	18610	18610	0
421	20230927	125700	34055220	18610	18610	18610	18610	0
422	20230927	125600	34055220	18610	18610	18610	18610	0
423	20230927	125500	34055220	18610	18610	18610	18610	0
424	20230927	125400	34055220	18610	18610	18610	18610	0
425	20230927	125300	34055220	18610	18610	18610	18610	0
426	20230927	125200	34055220	18610	18610	18610	18610	0
427	20230927	125100	34055220	18610	18610	18610	18610	0
428	20230927	125000	34055220	18610	18610	18610	18610	0
429	20230927	124900	34055220	18610	18610	18610	18610	0
430	20230927	124800	34055220	18610	18610	18610	18610	0
431	20230927	124700	34055220	18610	18610	18610	18610	0
432	20230927	124600	34055220	18610	18610	18610	18610	0
433	20230927	124500	34055220	18610	18610	18610	18610	0
434	20230927	124400	34055220	18610	18640	18640	18610	126
435	20230927	124300	31707180	18650	18650	18650	18650	0
436	20230927	124200	31707180	18650	18650	18650	18650	0
437	20230927	124100	31707180	18650	18650	18650	18650	0
438	20230927	124000	31707180	18650	18650	18650	18650	0
439	20230927	123900	31707180	18650	18650	18650	18650	0
440	20230927	123800	31707180	18650	18650	18650	18650	0
441	20230927	123700	31707180	18650	18650	18650	18650	0
442	20230927	123600	31707180	18650	18650	18650	18650	0
443	20230927	123500	31707180	18650	18650	18650	18650	0
444	20230927	123400	31707180	18650	18650	18650	18650	0
445	20230927	123300	31707180	18650	18700	18700	18650	4
446	20230927	123200	31632480	18710	18710	18710	18710	0
447	20230927	123100	31632480	18710	18710	18710	18710	0
448	20230927	123000	31632480	18710	18710	18710	18710	0
449	20230927	122900	31632480	18710	18710	18710	18710	0
450	20230927	122800	31632480	18710	18710	18710	18710	0
451	20230927	122700	31632480	18710	18710	18710	18710	0
452	20230927	122600	31632480	18710	18710	18710	18710	0
453	20230927	122500	31632480	18710	18710	18710	18710	0
454	20230927	122400	31632480	18710	18710	18710	18710	0
455	20230927	122300	31632480	18710	18710	18710	18710	0
456	20230927	122200	31632480	18710	18710	18710	18710	0
457	20230927	122100	31632480	18710	18710	18710	18710	0
458	20230927	122000	31632480	18710	18710	18710	18710	0
459	20230927	121900	31632480	18710	18710	18710	18710	0
460	20230927	121800	31632480	18710	18710	18710	18710	0
461	20230927	121700	31632480	18710	18710	18710	18710	0
462	20230927	121600	31632480	18710	18710	18710	18710	0
463	20230927	121500	31632480	18710	18710	18710	18710	0
464	20230927	121400	31632480	18710	18710	18710	18710	0
465	20230927	121300	31632480	18710	18710	18710	18710	0
466	20230927	121200	31632480	18710	18710	18710	18710	0
467	20230927	121100	31632480	18710	18710	18710	18710	0
468	20230927	121000	31632480	18710	18710	18710	18710	0
469	20230927	120900	31632480	18710	18710	18710	18710	0
470	20230927	120800	31632480	18710	18710	18710	18710	0
471	20230927	120700	31632480	18710	18710	18710	18710	0
472	20230927	120600	31632480	18710	18720	18720	18710	133
473	20230927	120500	29143440	18800	18800	18800	18800	0
474	20230927	120400	29143440	18800	18800	18800	18800	0
475	20230927	120300	29143440	18800	18800	18800	18800	0
476	20230927	120200	29143440	18800	18800	18800	18800	0
477	20230927	120100	29143440	18800	18800	18800	18800	0
478	20230927	120000	29143440	18800	18800	18800	18800	9
479	20230927	115900	28974240	18800	18800	18800	18800	8
480	20230927	115800	28823840	18800	18800	18800	18800	0
481	20230927	115700	28823840	18800	18800	18800	18800	8
482	20230927	115600	28673440	18800	18800	18800	18800	8
483	20230927	115500	28523040	18800	18800	18800	18800	8
484	20230927	115400	28372640	18800	18800	18800	18800	8
485	20230927	115300	28222240	18800	18790	18800	18790	10
486	20230927	115200	28034250	18800	18790	18800	18790	8
487	20230927	115100	27883890	18790	18790	18790	18790	8
488	20230927	115000	27733570	18810	18810	18810	18810	8
489	20230927	114900	27583090	18810	18800	18810	18800	8
490	20230927	114800	27432620	18810	18800	18810	18800	9
491	20230927	114700	27263380	18810	18810	18810	18810	8
492	20230927	114600	27112900	18810	18800	18810	18800	8
493	20230927	114500	26962450	18800	18800	18800	18800	8
494	20230927	114400	26812050	18810	18800	18810	18800	8
495	20230927	114300	26661620	18800	18800	18800	18800	8
496	20230927	114200	26511220	18800	18790	18800	18790	17
497	20230927	114100	26191700	18790	18790	18790	18790	8
498	20230927	114000	26041380	18790	18790	18790	18790	8
499	20230927	113900	25891060	18790	18790	18790	18790	8
500	20230927	113800	25740740	18790	18790	18790	18790	8
501	20230927	113700	25590420	18780	18780	18780	18780	9
502	20230927	113600	25421400	18770	18770	18770	18770	8
503	20230927	113500	25271240	18760	18760	18760	18760	8
504	20230927	113400	25121160	18750	18740	18750	18740	33
505	20230927	113300	24502660	18730	18730	18730	18730	0
506	20230927	113200	24502660	18730	18730	18730	18730	0
507	20230927	113100	24502660	18730	18730	18730	18730	0
508	20230927	113000	24502660	18730	18730	18730	18730	8
509	20230927	112900	24352820	18720	18710	18720	18710	18
510	20230927	112800	24015960	18700	18700	18700	18700	0
511	20230927	112700	24015960	18700	18700	18700	18700	0
512	20230927	112600	24015960	18700	18700	18700	18700	0
513	20230927	112500	24015960	18700	18700	18700	18700	0
514	20230927	112400	24015960	18700	18700	18700	18700	0
515	20230927	112300	24015960	18700	18700	18700	18700	0
516	20230927	112200	24015960	18700	18700	18700	18700	0
517	20230927	112100	24015960	18700	18700	18700	18700	0
518	20230927	112000	24015960	18700	18700	18700	18700	0
519	20230927	111900	24015960	18700	18700	18700	18700	20
520	20230927	111800	23641960	18800	18800	18800	18800	8
521	20230927	111700	23491560	18800	18800	18800	18800	8
522	20230927	111600	23341160	18800	18800	18800	18800	9
523	20230927	111500	23171960	18800	18800	18800	18800	8
524	20230927	111400	23021560	18800	18800	18800	18800	8
525	20230927	111300	22871160	18800	18800	18800	18800	8
526	20230927	111200	22720760	18800	18780	18800	18780	8
527	20230927	111100	22570400	18810	18810	18810	18810	9
528	20230927	111000	22401110	18800	18800	18800	18800	8
529	20230927	110900	22250710	18790	18780	18790	18780	8
530	20230927	110800	22100420	18780	18780	18780	18780	38
531	20230927	110700	21386780	18750	18750	18750	18750	8
532	20230927	110600	21236780	18740	18740	18740	18740	9
533	20230927	110500	21068120	18730	18720	18730	18720	16
534	20230927	110400	20768520	18730	18750	18750	18730	9
535	20230927	110300	20599790	18740	18730	18740	18730	9
536	20230927	110200	20431140	18730	18730	18730	18730	17
537	20230927	110100	20112730	18710	18720	18720	18700	20
538	20230927	110000	19738540	18710	18790	18790	18710	9
539	20230927	105900	19569510	18790	18790	18790	18790	9
540	20230927	105800	19400400	18790	18790	18790	18790	16
541	20230927	105700	19099760	18630	18630	18630	18630	0
542	20230927	105600	19099760	18630	18630	18630	18630	0
543	20230927	105500	19099760	18630	18630	18630	18630	0
544	20230927	105400	19099760	18630	18630	18630	18630	0
545	20230927	105300	19099760	18630	18630	18630	18630	0
546	20230927	105200	19099760	18630	18630	18630	18630	0
547	20230927	105100	19099760	18630	18630	18630	18630	0
548	20230927	105000	19099760	18630	18630	18630	18630	0
549	20230927	104900	19099760	18630	18630	18630	18630	0
550	20230927	104800	19099760	18630	18630	18630	18630	0
551	20230927	104700	19099760	18630	18630	18630	18630	0
552	20230927	104600	19099760	18630	18630	18630	18630	0
553	20230927	104500	19099760	18630	18790	18790	18630	10
554	20230927	104400	18912020	18790	18790	18790	18790	8
555	20230927	104300	18761700	18800	18700	18800	18700	518
556	20230927	104200	9024200	18690	18730	18730	18690	22
557	20230927	104100	8612700	18720	18720	18720	18720	17
558	20230927	104000	8294460	18710	18710	18710	18710	0
559	20230927	103900	8294460	18710	18820	18830	18710	68
560	20230927	103800	7021180	18820	18820	18820	18820	8
561	20230927	103700	6870620	18820	18820	18820	18720	29
562	20230927	103600	6324940	18820	18820	18820	18820	8
563	20230927	103500	6174380	18810	18800	18810	18800	10
564	20230927	103400	5986290	18830	18830	18830	18830	8
565	20230927	103300	5835650	18820	18820	18820	18820	8
566	20230927	103200	5685090	18810	18810	18810	18810	8
567	20230927	103100	5534610	18800	18800	18800	18800	12
568	20230927	103000	5309010	18800	18720	18800	18720	12
569	20230927	102900	5083570	18710	18710	18710	18710	4
570	20230927	102800	5008730	18700	18700	18700	18700	0
571	20230927	102700	5008730	18700	18700	18700	18700	0
572	20230927	102600	5008730	18700	18700	18700	18700	8
573	20230927	102500	4859130	18690	18680	18690	18680	5
574	20230927	102400	4765690	18680	18680	18680	18680	9
575	20230927	102300	4597570	18680	18670	18680	18670	8
576	20230927	102200	4448200	18670	18670	18670	18670	8
577	20230927	102100	4298840	18670	18670	18670	18670	8
578	20230927	102000	4149480	18670	18670	18670	18670	4
579	20230927	101900	4074800	18580	18580	18580	18580	0
580	20230927	101800	4074800	18580	18580	18580	18580	0
581	20230927	101700	4074800	18580	18580	18580	18580	0
582	20230927	101600	4074800	18580	18580	18580	18580	0
583	20230927	101500	4074800	18580	18580	18580	18580	0
584	20230927	101400	4074800	18580	18580	18580	18580	0
585	20230927	101300	4074800	18580	18580	18580	18580	0
586	20230927	101200	4074800	18580	18580	18580	18580	0
587	20230927	101100	4074800	18580	18580	18580	18580	0
588	20230927	101000	4074800	18580	18580	18580	18580	2
589	20230927	100900	4037640	18570	18570	18570	18570	2
590	20230927	100800	4000500	18560	18540	18560	18540	6
591	20230927	100700	3889200	18530	18530	18530	18530	0
592	20230927	100600	3889200	18530	18530	18530	18530	0
593	20230927	100500	3889200	18530	18530	18530	18530	0
594	20230927	100400	3889200	18530	18530	18530	18530	0
595	20230927	100300	3889200	18530	18530	18530	18530	0
596	20230927	100200	3889200	18530	18530	18530	18530	0
597	20230927	100100	3889200	18530	18530	18530	18530	0
598	20230927	100000	3889200	18530	18530	18530	18530	6
599	20230927	095900	3778020	18520	18520	18520	18520	6
600	20230927	095800	3666900	18510	18510	18510	18510	9
601	20230927	095700	3500310	18500	18500	18500	18500	0
602	20230927	095600	3500310	18500	18500	18500	18500	0
603	20230927	095500	3500310	18500	18500	18500	18500	0
604	20230927	095400	3500310	18500	18500	18500	18500	0
605	20230927	095300	3500310	18500	18500	18500	18500	0
606	20230927	095200	3500310	18500	18500	18500	18500	0
607	20230927	095100	3500310	18500	18500	18500	18500	0
608	20230927	095000	3500310	18500	18500	18500	18500	0
609	20230927	094900	3500310	18500	18500	18500	18500	0
610	20230927	094800	3500310	18500	18500	18500	18500	0
611	20230927	094700	3500310	18500	18500	18500	18500	0
612	20230927	094600	3500310	18500	18500	18500	18500	0
613	20230927	094500	3500310	18500	18500	18500	18500	0
614	20230927	094400	3500310	18500	18500	18500	18500	0
615	20230927	094300	3500310	18500	18500	18500	18500	0
616	20230927	094200	3500310	18500	18500	18500	18500	0
617	20230927	094100	3500310	18500	18500	18500	18500	0
618	20230927	094000	3500310	18500	18500	18500	18500	0
619	20230927	093900	3500310	18500	18500	18500	18500	19
620	20230927	093800	3148810	18500	18500	18500	18500	0
621	20230927	093700	3148810	18500	18500	18500	18500	0
622	20230927	093600	3148810	18500	18500	18500	18500	8
623	20230927	093500	3000810	18500	18500	18500	18500	0
624	20230927	093400	3000810	18500	18500	18500	18500	6
625	20230927	093300	2889810	18500	18500	18500	18500	2
626	20230927	093200	2852810	18500	18510	18520	18500	14
627	20230927	093100	2593660	18510	18510	18510	18510	3
628	20230927	093000	2538130	18510	18510	18510	18510	18
629	20230927	092900	2204950	18510	18510	18510	18510	0
630	20230927	092800	2204950	18510	18510	18510	18510	13
631	20230927	092700	1964320	18500	18500	18500	18500	0
632	20230927	092600	1964320	18500	18500	18500	18500	0
633	20230927	092500	1964320	18500	18500	18500	18500	0
634	20230927	092400	1964320	18500	18500	18500	18500	0
635	20230927	092300	1964320	18500	18500	18500	18500	0
636	20230927	092200	1964320	18500	18500	18500	18500	0
637	20230927	092100	1964320	18500	18500	18500	18500	0
638	20230927	092000	1964320	18500	18500	18500	18500	0
639	20230927	091900	1964320	18500	18500	18500	18500	5
640	20230927	091800	1871820	18310	18310	18310	18310	0
641	20230927	091700	1871820	18310	18310	18310	18310	0
642	20230927	091600	1871820	18310	18310	18310	18310	0
643	20230927	091500	1871820	18310	18310	18310	18310	0
644	20230927	091400	1871820	18310	18310	18310	18310	0
645	20230927	091300	1871820	18310	18310	18310	18310	0
646	20230927	091200	1871820	18310	18310	18310	18310	0
647	20230927	091100	1871820	18310	18310	18310	18310	0
648	20230927	091000	1871820	18310	18310	18310	18310	0
649	20230927	090900	1871820	18310	18310	18310	18310	0
650	20230927	090800	1871820	18310	18310	18310	18310	0
651	20230927	090700	1871820	18310	18310	18310	18310	0
652	20230927	090600	1871820	18310	18310	18310	18310	0
653	20230927	090500	1871820	18310	18310	18310	18310	0
654	20230927	090400	1871820	18310	18310	18310	18310	0
655	20230927	090300	1871820	18310	18310	18310	18310	0
656	20230927	090200	1871820	18310	18310	18310	18310	26
657	20230927	090100	1395760	18380	18380	18380	18380	0
658	20230927	090000	1395760	18380	18370	18380	18350	76