KissMeData/065710/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	193000	129540350	19020	19020	19020	19020	1
3	20230921	192900	129540350	19020	19020	19020	19020	0
4	20230921	192800	129540350	19020	19020	19020	19020	0
5	20230921	192700	129540350	19020	19020	19020	19020	0
6	20230921	192600	129540350	19020	19020	19020	19020	0
7	20230921	192500	129540350	19020	19020	19020	19020	0
8	20230921	192400	129540350	19020	19020	19020	19020	0
9	20230921	192300	129540350	19020	19020	19020	19020	0
10	20230921	192200	129540350	19020	19020	19020	19020	0
11	20230921	192100	129540350	19020	19020	19020	19020	0
12	20230921	192000	129540350	19020	19020	19020	19020	0
13	20230921	191900	129540350	19020	19020	19020	19020	0
14	20230921	191800	129540350	19020	19020	19020	19020	0
15	20230921	191700	129540350	19020	19020	19020	19020	0
16	20230921	191600	129540350	19020	19020	19020	19020	0
17	20230921	191500	129540350	19020	19020	19020	19020	0
18	20230921	191400	129540350	19020	19020	19020	19020	0
19	20230921	191300	129540350	19020	19020	19020	19020	0
20	20230921	191200	129540350	19020	19020	19020	19020	0
21	20230921	191100	129540350	19020	19020	19020	19020	0
22	20230921	191000	129540350	19020	19020	19020	19020	0
23	20230921	190900	129540350	19020	19020	19020	19020	0
24	20230921	190800	129540350	19020	19020	19020	19020	0
25	20230921	190700	129540350	19020	19020	19020	19020	0
26	20230921	190600	129540350	19020	19020	19020	19020	0
27	20230921	190500	129540350	19020	19020	19020	19020	0
28	20230921	190400	129540350	19020	19020	19020	19020	0
29	20230921	190300	129540350	19020	19020	19020	19020	0
30	20230921	190200	129540350	19020	19020	19020	19020	0
31	20230921	190100	129540350	19020	19020	19020	19020	0
32	20230921	190000	129540350	19020	19020	19020	19020	1
33	20230921	185900	129540350	19020	19020	19020	19020	0
34	20230921	185800	129540350	19020	19020	19020	19020	0
35	20230921	185700	129540350	19020	19020	19020	19020	0
36	20230921	185600	129540350	19020	19020	19020	19020	0
37	20230921	185500	129540350	19020	19020	19020	19020	0
38	20230921	185400	129540350	19020	19020	19020	19020	0
39	20230921	185300	129540350	19020	19020	19020	19020	0
40	20230921	185200	129540350	19020	19020	19020	19020	0
41	20230921	185100	129540350	19020	19020	19020	19020	0
42	20230921	185000	129540350	19020	19020	19020	19020	0
43	20230921	184900	129540350	19020	19020	19020	19020	0
44	20230921	184800	129540350	19020	19020	19020	19020	0
45	20230921	184700	129540350	19020	19020	19020	19020	0
46	20230921	184600	129540350	19020	19020	19020	19020	0
47	20230921	184500	129540350	19020	19020	19020	19020	0
48	20230921	184400	129540350	19020	19020	19020	19020	0
49	20230921	184300	129540350	19020	19020	19020	19020	0
50	20230921	184200	129540350	19020	19020	19020	19020	0
51	20230921	184100	129540350	19020	19020	19020	19020	0
52	20230921	184000	129540350	19020	19020	19020	19020	0
53	20230921	183900	129540350	19020	19020	19020	19020	0
54	20230921	183800	129540350	19020	19020	19020	19020	0
55	20230921	183700	129540350	19020	19020	19020	19020	0
56	20230921	183600	129540350	19020	19020	19020	19020	0
57	20230921	183500	129540350	19020	19020	19020	19020	0
58	20230921	183400	129540350	19020	19020	19020	19020	0
59	20230921	183300	129540350	19020	19020	19020	19020	0
60	20230921	183200	129540350	19020	19020	19020	19020	0
61	20230921	183100	129540350	19020	19020	19020	19020	0
62	20230921	183000	129540350	19020	19020	19020	19020	1
63	20230921	182900	129540350	19020	19020	19020	19020	0
64	20230921	182800	129540350	19020	19020	19020	19020	0
65	20230921	182700	129540350	19020	19020	19020	19020	0
66	20230921	182600	129540350	19020	19020	19020	19020	0
67	20230921	182500	129540350	19020	19020	19020	19020	0
68	20230921	182400	129540350	19020	19020	19020	19020	0
69	20230921	182300	129540350	19020	19020	19020	19020	0
70	20230921	182200	129540350	19020	19020	19020	19020	0
71	20230921	182100	129540350	19020	19020	19020	19020	0
72	20230921	182000	129540350	19020	19020	19020	19020	0
73	20230921	181900	129540350	19020	19020	19020	19020	0
74	20230921	181800	129540350	19020	19020	19020	19020	0
75	20230921	181700	129540350	19020	19020	19020	19020	0
76	20230921	181600	129540350	19020	19020	19020	19020	0
77	20230921	181500	129540350	19020	19020	19020	19020	0
78	20230921	181400	129540350	19020	19020	19020	19020	0
79	20230921	181300	129540350	19020	19020	19020	19020	0
80	20230921	181200	129540350	19020	19020	19020	19020	0
81	20230921	181100	129540350	19020	19020	19020	19020	0
82	20230921	181000	129540350	19020	19020	19020	19020	0
83	20230921	180900	129540350	19020	19020	19020	19020	0
84	20230921	180800	129540350	19020	19020	19020	19020	0
85	20230921	180700	129540350	19020	19020	19020	19020	0
86	20230921	180600	129540350	19020	19020	19020	19020	0
87	20230921	180500	129540350	19020	19020	19020	19020	0
88	20230921	180400	129540350	19020	19020	19020	19020	0
89	20230921	180300	129540350	19020	19020	19020	19020	0
90	20230921	180200	129540350	19020	19020	19020	19020	0
91	20230921	180100	129540350	19020	19020	19020	19020	0
92	20230921	180000	129540350	19020	19020	19020	19020	1
93	20230921	175900	129540350	19020	19020	19020	19020	0
94	20230921	175800	129540350	19020	19020	19020	19020	0
95	20230921	175700	129540350	19020	19020	19020	19020	0
96	20230921	175600	129540350	19020	19020	19020	19020	0
97	20230921	175500	129540350	19020	19020	19020	19020	0
98	20230921	175400	129540350	19020	19020	19020	19020	0
99	20230921	175300	129540350	19020	19020	19020	19020	0
100	20230921	175200	129540350	19020	19020	19020	19020	0
101	20230921	175100	129540350	19020	19020	19020	19020	0
102	20230921	175000	129540350	19020	19020	19020	19020	0
103	20230921	174900	129540350	19020	19020	19020	19020	0
104	20230921	174800	129540350	19020	19020	19020	19020	0
105	20230921	174700	129540350	19020	19020	19020	19020	0
106	20230921	174600	129540350	19020	19020	19020	19020	0
107	20230921	174500	129540350	19020	19020	19020	19020	0
108	20230921	174400	129540350	19020	19020	19020	19020	0
109	20230921	174300	129540350	19020	19020	19020	19020	0
110	20230921	174200	129540350	19020	19020	19020	19020	0
111	20230921	174100	129540350	19020	19020	19020	19020	0
112	20230921	174000	129540350	19020	19020	19020	19020	0
113	20230921	173900	129540350	19020	19020	19020	19020	0
114	20230921	173800	129540350	19020	19020	19020	19020	0
115	20230921	173700	129540350	19020	19020	19020	19020	0
116	20230921	173600	129540350	19020	19020	19020	19020	0
117	20230921	173500	129540350	19020	19020	19020	19020	0
118	20230921	173400	129540350	19020	19020	19020	19020	0
119	20230921	173300	129540350	19020	19020	19020	19020	0
120	20230921	173200	129540350	19020	19020	19020	19020	0
121	20230921	173100	129540350	19020	19020	19020	19020	0
122	20230921	173000	129540350	19020	19020	19020	19020	1
123	20230921	172900	129540350	19020	19020	19020	19020	0
124	20230921	172800	129540350	19020	19020	19020	19020	0
125	20230921	172700	129540350	19020	19020	19020	19020	0
126	20230921	172600	129540350	19020	19020	19020	19020	0
127	20230921	172500	129540350	19020	19020	19020	19020	0
128	20230921	172400	129540350	19020	19020	19020	19020	0
129	20230921	172300	129540350	19020	19020	19020	19020	0
130	20230921	172200	129540350	19020	19020	19020	19020	0
131	20230921	172100	129540350	19020	19020	19020	19020	0
132	20230921	172000	129540350	19020	19020	19020	19020	0
133	20230921	171900	129540350	19020	19020	19020	19020	0
134	20230921	171800	129540350	19020	19020	19020	19020	0
135	20230921	171700	129540350	19020	19020	19020	19020	0
136	20230921	171600	129540350	19020	19020	19020	19020	0
137	20230921	171500	129540350	19020	19020	19020	19020	0
138	20230921	171400	129540350	19020	19020	19020	19020	0
139	20230921	171300	129540350	19020	19020	19020	19020	0
140	20230921	171200	129540350	19020	19020	19020	19020	0
141	20230921	171100	129540350	19020	19020	19020	19020	0
142	20230921	171000	129540350	19020	19020	19020	19020	0
143	20230921	170900	129540350	19020	19020	19020	19020	0
144	20230921	170800	129540350	19020	19020	19020	19020	0
145	20230921	170700	129540350	19020	19020	19020	19020	0
146	20230921	170600	129540350	19020	19020	19020	19020	0
147	20230921	170500	129540350	19020	19020	19020	19020	0
148	20230921	170400	129540350	19020	19020	19020	19020	0
149	20230921	170300	129540350	19020	19020	19020	19020	0
150	20230921	170200	129540350	19020	19020	19020	19020	0
151	20230921	170100	129540350	19020	19020	19020	19020	0
152	20230921	170000	129540350	19020	19020	19020	19020	1
153	20230921	165900	129540350	19020	19020	19020	19020	0
154	20230921	165800	129540350	19020	19020	19020	19020	0
155	20230921	165700	129540350	19020	19020	19020	19020	0
156	20230921	165600	129540350	19020	19020	19020	19020	0
157	20230921	165500	129540350	19020	19020	19020	19020	0
158	20230921	165400	129540350	19020	19020	19020	19020	0
159	20230921	165300	129540350	19020	19020	19020	19020	0
160	20230921	165200	129540350	19020	19020	19020	19020	0
161	20230921	165100	129540350	19020	19020	19020	19020	0
162	20230921	165000	129540350	19020	19020	19020	19020	0
163	20230921	164900	129540350	19020	19020	19020	19020	0
164	20230921	164800	129540350	19020	19020	19020	19020	0
165	20230921	164700	129540350	19020	19020	19020	19020	0
166	20230921	164600	129540350	19020	19020	19020	19020	0
167	20230921	164500	129540350	19020	19020	19020	19020	0
168	20230921	164400	129540350	19020	19020	19020	19020	0
169	20230921	164300	129540350	19020	19020	19020	19020	0
170	20230921	164200	129540350	19020	19020	19020	19020	0
171	20230921	164100	129540350	19020	19020	19020	19020	0
172	20230921	164000	129540350	19020	19020	19020	19020	0
173	20230921	163900	129540350	19020	19020	19020	19020	0
174	20230921	163800	129540350	19020	19020	19020	19020	0
175	20230921	163700	129540350	19020	19020	19020	19020	0
176	20230921	163600	129540350	19020	19020	19020	19020	0
177	20230921	163500	129540350	19020	19020	19020	19020	0
178	20230921	163400	129540350	19020	19020	19020	19020	0
179	20230921	163300	129540350	19020	19020	19020	19020	0
180	20230921	163200	129540350	19020	19020	19020	19020	0
181	20230921	163100	129540350	19020	19020	19020	19020	0
182	20230921	163000	129540350	19020	19020	19020	19020	1
183	20230921	162900	129540350	19020	19020	19020	19020	0
184	20230921	162800	129540350	19020	19020	19020	19020	0
185	20230921	162700	129540350	19020	19020	19020	19020	0
186	20230921	162600	129540350	19020	19020	19020	19020	0
187	20230921	162500	129540350	19020	19020	19020	19020	0
188	20230921	162400	129540350	19020	19020	19020	19020	0
189	20230921	162300	129540350	19020	19020	19020	19020	0
190	20230921	162200	129540350	19020	19020	19020	19020	0
191	20230921	162100	129540350	19020	19020	19020	19020	0
192	20230921	162000	129540350	19020	19020	19020	19020	0
193	20230921	161900	129540350	19020	19020	19020	19020	0
194	20230921	161800	129540350	19020	19020	19020	19020	0
195	20230921	161700	129540350	19020	19020	19020	19020	0
196	20230921	161600	129540350	19020	19020	19020	19020	0
197	20230921	161500	129540350	19020	19020	19020	19020	0
198	20230921	161400	129540350	19020	19020	19020	19020	0
199	20230921	161300	129540350	19020	19020	19020	19020	0
200	20230921	161200	129540350	19020	19020	19020	19020	0
201	20230921	161100	129540350	19020	19020	19020	19020	0
202	20230921	161000	129540350	19020	19020	19020	19020	0
203	20230921	160900	129540350	19020	19020	19020	19020	0
204	20230921	160800	129540350	19020	19020	19020	19020	0
205	20230921	160700	129540350	19020	19020	19020	19020	0
206	20230921	160600	129540350	19020	19020	19020	19020	0
207	20230921	160500	129540350	19020	19020	19020	19020	0
208	20230921	160400	129540350	19020	19020	19020	19020	0
209	20230921	160300	129540350	19020	19020	19020	19020	0
210	20230921	160200	129540350	19020	19020	19020	19020	0
211	20230921	160100	129540350	19020	19020	19020	19020	0
212	20230921	160000	129540350	19020	19020	19020	19020	1
213	20230921	155900	129540350	19020	19020	19020	19020	0
214	20230921	155800	129540350	19020	19020	19020	19020	0
215	20230921	155700	129540350	19020	19020	19020	19020	0
216	20230921	155600	129540350	19020	19020	19020	19020	0
217	20230921	155500	129540350	19020	19020	19020	19020	0
218	20230921	155400	129540350	19020	19020	19020	19020	0
219	20230921	155300	129540350	19020	19020	19020	19020	0
220	20230921	155200	129540350	19020	19020	19020	19020	0
221	20230921	155100	129540350	19020	19020	19020	19020	0
222	20230921	155000	129540350	19020	19020	19020	19020	0
223	20230921	154900	129540350	19020	19020	19020	19020	0
224	20230921	154800	129540350	19020	19020	19020	19020	0
225	20230921	154700	129540350	19020	19020	19020	19020	0
226	20230921	154600	129540350	19020	19020	19020	19020	0
227	20230921	154500	129540350	19020	19020	19020	19020	0
228	20230921	154400	129540350	19020	19020	19020	19020	0
229	20230921	154300	129540350	19020	19020	19020	19020	0
230	20230921	154200	129540350	19020	19020	19020	19020	0
231	20230921	154100	129540350	19020	19020	19020	19020	0
232	20230921	154000	129540350	19020	19020	19020	19020	0
233	20230921	153900	129540350	19020	19020	19020	19020	0
234	20230921	153800	129540350	19020	19020	19020	19020	0
235	20230921	153700	129540350	19020	19020	19020	19020	0
236	20230921	153600	129540350	19020	19020	19020	19020	0
237	20230921	153500	129540350	19020	19020	19020	19020	0
238	20230921	153400	129540350	19020	19020	19020	19020	0
239	20230921	153300	129540350	19020	19020	19020	19020	0
240	20230921	153200	129540350	19020	19020	19020	19020	0
241	20230921	153100	129540350	19020	19020	19020	19020	0
242	20230921	153000	129540350	19020	19020	19020	19020	2
243	20230921	152900	129521330	18990	18990	18990	18990	0
244	20230921	152800	129521330	18990	18990	18990	18990	0
245	20230921	152700	129521330	18990	18990	18990	18990	0
246	20230921	152600	129521330	18990	18990	18990	18990	0
247	20230921	152500	129521330	18990	18990	18990	18990	0
248	20230921	152400	129521330	18990	18990	18990	18990	0
249	20230921	152300	129521330	18990	18990	18990	18990	0
250	20230921	152200	129521330	18990	18990	18990	18990	0
251	20230921	152100	129521330	18990	18990	18990	18990	0
252	20230921	152000	129521330	18990	18990	18990	18990	0
253	20230921	151900	129521330	18990	18990	18990	18990	0
254	20230921	151800	129521330	18990	18990	18990	18990	0
255	20230921	151700	129521330	18990	18990	18990	18990	18
256	20230921	151600	129179510	18990	18990	18990	18990	24
257	20230921	151500	128723750	18990	18990	18990	18990	0
258	20230921	151400	128723750	18990	18990	18990	18990	0
259	20230921	151300	128723750	18990	18980	18990	18980	461
260	20230921	151200	119969510	18970	18970	18970	18970	0
261	20230921	151100	119969510	18970	18970	18970	18970	0
262	20230921	151000	119969510	18970	18970	18970	18970	10
263	20230921	150900	119779810	18960	18960	18960	18960	0
264	20230921	150800	119779810	18960	18960	18960	18960	0
265	20230921	150700	119779810	18960	18960	18960	18960	0
266	20230921	150600	119779810	18960	18960	18960	18960	69
267	20230921	150500	118471570	18850	18850	18850	18850	0
268	20230921	150400	118471570	18850	18850	18850	18850	0
269	20230921	150300	118471570	18850	18850	18850	18850	0
270	20230921	150200	118471570	18850	18850	18850	18850	0
271	20230921	150100	118471570	18850	18850	18850	18850	0
272	20230921	150000	118471570	18850	18850	18850	18850	0
273	20230921	145900	118471570	18850	18850	18850	18850	0
274	20230921	145800	118471570	18850	18850	18850	18850	0
275	20230921	145700	118471570	18850	18850	18850	18850	0
276	20230921	145600	118471570	18850	18850	18850	18850	0
277	20230921	145500	118471570	18850	18850	18850	18850	0
278	20230921	145400	118471570	18850	18850	18850	18850	0
279	20230921	145300	118471570	18850	18850	18850	18850	0
280	20230921	145200	118471570	18850	18850	18850	18850	0
281	20230921	145100	118471570	18850	18870	18870	18850	1200
282	20230921	145000	95840130	18870	18870	18870	18870	0
283	20230921	144900	95840130	18870	18870	18870	18870	0
284	20230921	144800	95840130	18870	18870	18870	18870	1
285	20230921	144700	95821260	18870	18870	18870	18870	1
286	20230921	144600	95802390	18960	18960	18960	18960	0
287	20230921	144500	95802390	18960	18960	18960	18960	1
288	20230921	144400	95783430	18960	18960	18960	18960	0
289	20230921	144300	95783430	18960	18960	18960	18960	1
290	20230921	144200	95764470	18850	18850	18850	18850	0
291	20230921	144100	95764470	18850	18850	18850	18850	0
292	20230921	144000	95764470	18850	18850	18850	18850	0
293	20230921	143900	95764470	18850	18850	18850	18850	10
294	20230921	143800	95575970	18850	18850	18850	18850	0
295	20230921	143700	95575970	18850	18850	18850	18850	0
296	20230921	143600	95575970	18850	18850	18850	18850	0
297	20230921	143500	95575970	18850	18860	18860	18850	286
298	20230921	143400	90184280	18860	18860	18860	18860	0
299	20230921	143300	90184280	18860	18860	18860	18860	1
300	20230921	143200	90165420	18860	18860	18860	18860	0
301	20230921	143100	90165420	18860	18860	18860	18860	1
302	20230921	143000	90146560	18860	18860	18860	18860	0
303	20230921	142900	90146560	18860	18860	18860	18860	0
304	20230921	142800	90146560	18860	18860	18860	18860	0
305	20230921	142700	90146560	18860	18860	18860	18860	0
306	20230921	142600	90146560	18860	18860	18860	18860	0
307	20230921	142500	90146560	18860	18860	18860	18860	0
308	20230921	142400	90146560	18860	18860	18860	18860	0
309	20230921	142300	90146560	18860	18860	18860	18860	0
310	20230921	142200	90146560	18860	18860	18860	18860	0
311	20230921	142100	90146560	18860	18860	18860	18860	0
312	20230921	142000	90146560	18860	18860	18860	18860	0
313	20230921	141900	90146560	18860	18860	18860	18860	0
314	20230921	141800	90146560	18860	18860	18860	18860	0
315	20230921	141700	90146560	18860	18860	18860	18860	168
316	20230921	141600	86978080	18950	18950	18950	18950	0
317	20230921	141500	86978080	18950	18950	18950	18950	0
318	20230921	141400	86978080	18950	18950	18950	18950	0
319	20230921	141300	86978080	18950	18950	18950	18950	0
320	20230921	141200	86978080	18950	18950	18950	18950	0
321	20230921	141100	86978080	18950	18950	18950	18950	0
322	20230921	141000	86978080	18950	18950	18950	18950	0
323	20230921	140900	86978080	18950	18950	18950	18950	0
324	20230921	140800	86978080	18950	18950	18950	18950	0
325	20230921	140700	86978080	18950	18950	18950	18950	0
326	20230921	140600	86978080	18950	18950	18950	18950	0
327	20230921	140500	86978080	18950	18950	18950	18950	0
328	20230921	140400	86978080	18950	18950	18950	18950	0
329	20230921	140300	86978080	18950	18950	18950	18950	0
330	20230921	140200	86978080	18950	18950	18950	18950	0
331	20230921	140100	86978080	18950	18950	18950	18950	0
332	20230921	140000	86978080	18950	18950	18950	18950	0
333	20230921	135900	86978080	18950	18950	18950	18950	0
334	20230921	135800	86978080	18950	18950	18950	18950	0
335	20230921	135700	86978080	18950	18950	18950	18950	0
336	20230921	135600	86978080	18950	18950	18950	18950	0
337	20230921	135500	86978080	18950	18950	18950	18950	0
338	20230921	135400	86978080	18950	18950	18950	18950	574
339	20230921	135300	76100780	18970	18970	18970	18970	0
340	20230921	135200	76100780	18970	18970	18970	18970	0
341	20230921	135100	76100780	18970	18970	18970	18970	0
342	20230921	135000	76100780	18970	18970	18970	18970	1
343	20230921	134900	76081810	18870	18870	18870	18870	4
344	20230921	134800	76006330	18850	18850	18850	18850	0
345	20230921	134700	76006330	18850	18850	18850	18850	0
346	20230921	134600	76006330	18850	18860	18860	18850	36
347	20230921	134500	75327620	18980	18980	18980	18980	0
348	20230921	134400	75327620	18980	18980	18980	18980	0
349	20230921	134300	75327620	18980	18980	18980	18980	0
350	20230921	134200	75327620	18980	18980	18980	18980	0
351	20230921	134100	75327620	18980	18980	18980	18980	0
352	20230921	134000	75327620	18980	18980	18980	18980	0
353	20230921	133900	75327620	18980	18980	18980	18980	0
354	20230921	133800	75327620	18980	18980	18980	18980	1
355	20230921	133700	75308640	18860	18860	18860	18860	0
356	20230921	133600	75308640	18860	18860	18860	18860	0
357	20230921	133500	75308640	18860	18860	18860	18860	101
358	20230921	133400	73403780	18870	18870	18870	18870	0
359	20230921	133300	73403780	18870	18980	18980	18870	207
360	20230921	133200	69497580	18870	18870	18870	18870	0
361	20230921	133100	69497580	18870	18870	18870	18870	0
362	20230921	133000	69497580	18870	18870	18870	18870	0
363	20230921	132900	69497580	18870	18870	18870	18870	0
364	20230921	132800	69497580	18870	18870	18870	18870	0
365	20230921	132700	69497580	18870	18870	18870	18870	0
366	20230921	132600	69497580	18870	18870	18870	18870	0
367	20230921	132500	69497580	18870	18870	18870	18870	0
368	20230921	132400	69497580	18870	18870	18870	18870	17
369	20230921	132300	69176790	18870	18870	18870	18870	0
370	20230921	132200	69176790	18870	18870	18870	18870	0
371	20230921	132100	69176790	18870	18870	18870	18870	0
372	20230921	132000	69176790	18870	18870	18870	18870	30
373	20230921	131900	68610690	18870	18870	18870	18870	0
374	20230921	131800	68610690	18870	18870	18870	18870	0
375	20230921	131700	68610690	18870	18870	18870	18870	0
376	20230921	131600	68610690	18870	18870	18870	18870	0
377	20230921	131500	68610690	18870	18870	18870	18870	0
378	20230921	131400	68610690	18870	18870	18870	18870	63
379	20230921	131300	67421880	18860	18860	18860	18860	0
380	20230921	131200	67421880	18860	18860	18860	18860	0
381	20230921	131100	67421880	18860	18860	18860	18860	0
382	20230921	131000	67421880	18860	18860	18860	18860	0
383	20230921	130900	67421880	18860	18860	18860	18860	0
384	20230921	130800	67421880	18860	18860	18860	18860	0
385	20230921	130700	67421880	18860	18860	18860	18860	65
386	20230921	130600	66195980	18870	18870	18870	18870	0
387	20230921	130500	66195980	18870	18870	18870	18870	0
388	20230921	130400	66195980	18870	18870	18870	18870	0
389	20230921	130300	66195980	18870	18870	18870	18870	0
390	20230921	130200	66195980	18870	18870	18870	18870	2
391	20230921	130100	66158240	18870	18870	18870	18870	29
392	20230921	130000	65611010	18870	18870	18870	18870	1
393	20230921	125900	65592140	18880	18880	18880	18880	10
394	20230921	125800	65403340	18880	18880	18880	18880	130
395	20230921	125700	62948940	18890	18890	18890	18890	0
396	20230921	125600	62948940	18890	18890	18890	18890	0
397	20230921	125500	62948940	18890	18890	18890	18890	0
398	20230921	125400	62948940	18890	18890	18890	18890	0
399	20230921	125300	62948940	18890	18890	18890	18890	0
400	20230921	125200	62948940	18890	18890	18890	18890	0
401	20230921	125100	62948940	18890	18890	18890	18890	0
402	20230921	125000	62948940	18890	18890	18890	18890	26
403	20230921	124900	62457800	18890	18890	18890	18890	20
404	20230921	124800	62080000	18890	18890	18890	18890	101
405	20230921	124700	60172110	18890	18890	18890	18890	2
406	20230921	124600	60134330	18890	18890	18890	18890	0
407	20230921	124500	60134330	18890	18890	18890	18890	0
408	20230921	124400	60134330	18890	18890	18890	18890	0
409	20230921	124300	60134330	18890	18890	18890	18890	1
410	20230921	124200	60115440	18890	18890	18890	18890	0
411	20230921	124100	60115440	18890	18890	18890	18890	0
412	20230921	124000	60115440	18890	18890	18890	18890	10
413	20230921	123900	59926540	18890	18890	18890	18890	0
414	20230921	123800	59926540	18890	18890	18890	18890	0
415	20230921	123700	59926540	18890	18890	18890	18890	0
416	20230921	123600	59926540	18890	18890	18890	18890	66
417	20230921	123500	58679800	18890	18940	18940	18890	800
418	20230921	123400	43561120	18940	18940	18940	18940	0
419	20230921	123300	43561120	18940	18940	18940	18940	0
420	20230921	123200	43561120	18940	18940	18940	18940	0
421	20230921	123100	43561120	18940	18940	18940	18940	0
422	20230921	123000	43561120	18940	18940	18940	18940	0
423	20230921	122900	43561120	18940	18980	18980	18940	90
424	20230921	122800	41855880	18990	18990	18990	18990	0
425	20230921	122700	41855880	18990	18990	18990	18990	0
426	20230921	122600	41855880	18990	18990	18990	18990	0
427	20230921	122500	41855880	18990	18990	18990	18990	53
428	20230921	122400	40849410	18990	18990	18990	18990	12
429	20230921	122300	40621530	19030	19030	19030	19030	0
430	20230921	122200	40621530	19030	19030	19030	19030	0
431	20230921	122100	40621530	19030	19030	19030	19030	0
432	20230921	122000	40621530	19030	19030	19030	19030	0
433	20230921	121900	40621530	19030	19030	19030	19030	0
434	20230921	121800	40621530	19030	19030	19030	19030	0
435	20230921	121700	40621530	19030	19030	19030	19030	0
436	20230921	121600	40621530	19030	19030	19030	19030	0
437	20230921	121500	40621530	19030	19030	19030	19030	0
438	20230921	121400	40621530	19030	19030	19030	19030	0
439	20230921	121300	40621530	19030	19030	19030	19030	0
440	20230921	121200	40621530	19030	19030	19030	19030	0
441	20230921	121100	40621530	19030	19030	19030	19030	0
442	20230921	121000	40621530	19030	19030	19030	19030	0
443	20230921	120900	40621530	19030	19030	19030	19030	0
444	20230921	120800	40621530	19030	19030	19030	19030	0
445	20230921	120700	40621530	19030	19030	19030	19030	0
446	20230921	120600	40621530	19030	19030	19030	19030	0
447	20230921	120500	40621530	19030	19030	19030	19030	0
448	20230921	120400	40621530	19030	19030	19030	19030	0
449	20230921	120300	40621530	19030	19030	19030	19030	0
450	20230921	120200	40621530	19030	19030	19030	19030	0
451	20230921	120100	40621530	19030	19030	19030	19030	0
452	20230921	120000	40621530	19030	19030	19030	19030	0
453	20230921	115900	40621530	19030	19030	19030	19030	0
454	20230921	115800	40621530	19030	19030	19030	19030	0
455	20230921	115700	40621530	19030	19030	19030	19030	0
456	20230921	115600	40621530	19030	19030	19030	19030	0
457	20230921	115500	40621530	19030	19030	19030	19030	0
458	20230921	115400	40621530	19030	19030	19030	19030	0
459	20230921	115300	40621530	19030	19030	19030	19030	0
460	20230921	115200	40621530	19030	19030	19030	19030	1
461	20230921	115100	40602500	18940	18940	18940	18940	0
462	20230921	115000	40602500	18940	18940	18940	18940	0
463	20230921	114900	40602500	18940	18940	18940	18940	0
464	20230921	114800	40602500	18940	18940	18940	18940	0
465	20230921	114700	40602500	18940	18940	18940	18940	0
466	20230921	114600	40602500	18940	18940	18940	18940	0
467	20230921	114500	40602500	18940	18940	18940	18940	46
468	20230921	114400	39731260	18950	19010	19010	18950	321
469	20230921	114300	33646590	19020	19020	19020	19020	0
470	20230921	114200	33646590	19020	19020	19020	19020	0
471	20230921	114100	33646590	19020	19020	19020	19020	1
472	20230921	114000	33627570	19030	19030	19030	19030	0
473	20230921	113900	33627570	19030	19030	19030	19030	0
474	20230921	113800	33627570	19030	19030	19030	19030	1
475	20230921	113700	33608540	19030	19030	19030	19030	1
476	20230921	113600	33589510	18970	18970	18970	18970	0
477	20230921	113500	33589510	18970	18970	18970	18970	0
478	20230921	113400	33589510	18970	18970	18970	18970	0
479	20230921	113300	33589510	18970	18970	18970	18970	0
480	20230921	113200	33589510	18970	18970	18970	18970	0
481	20230921	113100	33589510	18970	18970	18970	18970	0
482	20230921	113000	33589510	18970	18970	18970	18970	0
483	20230921	112900	33589510	18970	18970	18970	18970	0
484	20230921	112800	33589510	18970	18970	18970	18970	0
485	20230921	112700	33589510	18970	18970	18970	18970	0
486	20230921	112600	33589510	18970	18970	18970	18970	200
487	20230921	112500	29795510	19030	19030	19030	19030	0
488	20230921	112400	29795510	19030	19030	19030	19030	5
489	20230921	112300	29700360	19020	19020	19020	19020	0
490	20230921	112200	29700360	19020	19020	19020	19020	0
491	20230921	112100	29700360	19020	19020	19020	19020	0
492	20230921	112000	29700360	19020	19020	19020	19020	30
493	20230921	111900	29129760	19020	19020	19020	19020	0
494	20230921	111800	29129760	19020	19020	19020	19020	0
495	20230921	111700	29129760	19020	19020	19020	19020	0
496	20230921	111600	29129760	19020	19020	19020	19020	0
497	20230921	111500	29129760	19020	19020	19020	19020	0
498	20230921	111400	29129760	19020	19020	19020	19020	0
499	20230921	111300	29129760	19020	19020	19020	19020	70
500	20230921	111200	27798360	19030	19030	19030	19030	0
501	20230921	111100	27798360	19030	19030	19030	19030	0
502	20230921	111000	27798360	19030	19030	19030	19030	0
503	20230921	110900	27798360	19030	19030	19030	19030	0
504	20230921	110800	27798360	19030	19030	19030	19030	0
505	20230921	110700	27798360	19030	19030	19030	19030	0
506	20230921	110600	27798360	19030	19030	19030	19030	0
507	20230921	110500	27798360	19030	19030	19030	19030	0
508	20230921	110400	27798360	19030	19030	19030	19030	0
509	20230921	110300	27798360	19030	19030	19030	19030	0
510	20230921	110200	27798360	19030	19030	19030	19030	0
511	20230921	110100	27798360	19030	19030	19030	19030	0
512	20230921	110000	27798360	19030	19030	19030	19030	0
513	20230921	105900	27798360	19030	19030	19030	19030	0
514	20230921	105800	27798360	19030	19030	19030	19030	0
515	20230921	105700	27798360	19030	19030	19030	19030	0
516	20230921	105600	27798360	19030	19030	19030	19030	0
517	20230921	105500	27798360	19030	19030	19030	19030	0
518	20230921	105400	27798360	19030	19030	19030	19030	0
519	20230921	105300	27798360	19030	19030	19030	19030	0
520	20230921	105200	27798360	19030	19030	19030	19030	0
521	20230921	105100	27798360	19030	19030	19030	19030	0
522	20230921	105000	27798360	19030	19030	19030	19030	0
523	20230921	104900	27798360	19030	19030	19030	19030	0
524	20230921	104800	27798360	19030	19030	19030	19030	0
525	20230921	104700	27798360	19030	19030	19030	19030	0
526	20230921	104600	27798360	19030	19030	19030	19030	0
527	20230921	104500	27798360	19030	19030	19030	19030	0
528	20230921	104400	27798360	19030	19030	19030	19030	0
529	20230921	104300	27798360	19030	19030	19030	19030	0
530	20230921	104200	27798360	19030	19030	19030	19030	0
531	20230921	104100	27798360	19030	19030	19030	19030	0
532	20230921	104000	27798360	19030	19030	19030	19030	0
533	20230921	103900	27798360	19030	19030	19030	19030	0
534	20230921	103800	27798360	19030	19030	19030	19030	0
535	20230921	103700	27798360	19030	19030	19030	19030	0
536	20230921	103600	27798360	19030	19030	19030	19030	0
537	20230921	103500	27798360	19030	19030	19030	19030	1
538	20230921	103400	27779330	18950	18950	18950	18950	0
539	20230921	103300	27779330	18950	18950	18950	18950	0
540	20230921	103200	27779330	18950	18950	18950	18950	0
541	20230921	103100	27779330	18950	18950	18950	18950	0
542	20230921	103000	27779330	18950	18950	18950	18950	0
543	20230921	102900	27779330	18950	18950	18950	18950	0
544	20230921	102800	27779330	18950	18950	18950	18950	0
545	20230921	102700	27779330	18950	18950	18950	18950	0
546	20230921	102600	27779330	18950	18950	18950	18950	0
547	20230921	102500	27779330	18950	18950	18950	18950	16
548	20230921	102400	27476130	18950	18950	18950	18950	0
549	20230921	102300	27476130	18950	18970	18970	18950	260
550	20230921	102200	22545320	18950	18950	18950	18950	0
551	20230921	102100	22545320	18950	18950	18950	18950	0
552	20230921	102000	22545320	18950	18950	18950	18950	0
553	20230921	101900	22545320	18950	18950	18950	18950	0
554	20230921	101800	22545320	18950	18950	18950	18950	0
555	20230921	101700	22545320	18950	18950	18950	18950	0
556	20230921	101600	22545320	18950	18950	18950	18950	0
557	20230921	101500	22545320	18950	18950	18950	18950	0
558	20230921	101400	22545320	18950	18950	18950	18950	0
559	20230921	101300	22545320	18950	18950	18950	18950	0
560	20230921	101200	22545320	18950	18950	18950	18950	0
561	20230921	101100	22545320	18950	18950	18950	18950	0
562	20230921	101000	22545320	18950	18950	18950	18950	0
563	20230921	100900	22545320	18950	18950	18950	18950	0
564	20230921	100800	22545320	18950	18950	18950	18950	0
565	20230921	100700	22545320	18950	18950	18950	18950	0
566	20230921	100600	22545320	18950	18950	18950	18950	0
567	20230921	100500	22545320	18950	18950	18950	18950	0
568	20230921	100400	22545320	18950	18950	18950	18950	0
569	20230921	100300	22545320	18950	18950	18950	18950	0
570	20230921	100200	22545320	18950	18950	18950	18950	0
571	20230921	100100	22545320	18950	18950	18950	18950	0
572	20230921	100000	22545320	18950	18950	18950	18950	0
573	20230921	095900	22545320	18950	18950	18950	18950	0
574	20230921	095800	22545320	18950	18950	18950	18950	0
575	20230921	095700	22545320	18950	19000	19000	18950	162
576	20230921	095600	19470400	19000	19020	19020	19000	225
577	20230921	095500	15194610	19030	19030	19030	19030	0
578	20230921	095400	15194610	19030	19030	19030	19030	0
579	20230921	095300	15194610	19030	19030	19030	19030	2
580	20230921	095200	15156550	19030	19030	19030	19030	0
581	20230921	095100	15156550	19030	19030	19030	19030	0
582	20230921	095000	15156550	19030	19030	19030	19030	0
583	20230921	094900	15156550	19030	19030	19030	19030	13
584	20230921	094800	14909160	19030	19030	19030	19030	10
585	20230921	094700	14718860	19030	19030	19030	19030	0
586	20230921	094600	14718860	19030	19030	19030	19030	10
587	20230921	094500	14528560	19040	19040	19040	19040	30
588	20230921	094400	13957360	19050	19050	19050	19050	10
589	20230921	094300	13766860	19040	19040	19040	19040	0
590	20230921	094200	13766860	19040	19040	19040	19040	50
591	20230921	094100	12814860	19040	19040	19040	19040	0
592	20230921	094000	12814860	19040	19040	19040	19040	50
593	20230921	093900	11862860	19040	19040	19040	19040	1
594	20230921	093800	11843820	19050	19050	19050	19050	25
595	20230921	093700	11367570	19050	19050	19050	19050	0
596	20230921	093600	11367570	19050	19050	19050	19050	0
597	20230921	093500	11367570	19050	19050	19050	19050	2
598	20230921	093400	11329470	19050	19050	19050	19050	2
599	20230921	093300	11291370	19050	19050	19050	19050	11
600	20230921	093200	11081820	19030	19030	19030	19030	0
601	20230921	093100	11081820	19030	19030	19030	19030	0
602	20230921	093000	11081820	19030	19050	19050	19030	119
603	20230921	092900	8814900	19080	19080	19080	19080	0
604	20230921	092800	8814900	19080	19080	19080	19080	0
605	20230921	092700	8814900	19080	19080	19080	19080	0
606	20230921	092600	8814900	19080	19080	19080	19080	0
607	20230921	092500	8814900	19080	19080	19080	19080	0
608	20230921	092400	8814900	19080	19080	19080	19080	0
609	20230921	092300	8814900	19080	19080	19080	19080	0
610	20230921	092200	8814900	19080	19080	19080	19080	0
611	20230921	092100	8814900	19080	19080	19080	19080	0
612	20230921	092000	8814900	19080	19080	19080	19080	0
613	20230921	091900	8814900	19080	19080	19080	19080	0
614	20230921	091800	8814900	19080	19080	19080	19080	0
615	20230921	091700	8814900	19080	19080	19080	19080	0
616	20230921	091600	8814900	19080	19080	19080	19080	399
617	20230921	091500	1201980	19080	19080	19080	19080	0
618	20230921	091400	1201980	19080	19080	19080	19080	0
619	20230921	091300	1201980	19080	19080	19080	19080	10
620	20230921	091200	1011180	19060	19060	19060	19060	0
621	20230921	091100	1011180	19060	19060	19060	19060	0
622	20230921	091000	1011180	19060	19060	19060	19060	0
623	20230921	090900	1011180	19060	19070	19070	19060	4
624	20230921	090800	934920	19080	19080	19080	19080	0
625	20230921	090700	934920	19080	19080	19080	19080	0
626	20230921	090600	934920	19080	19080	19080	19080	6
627	20230921	090500	820440	19080	19080	19080	19080	0
628	20230921	090400	820440	19080	19080	19080	19080	0
629	20230921	090300	820440	19080	19080	19080	19080	0
630	20230921	090200	820440	19080	19080	19080	19080	0
631	20230921	090100	820440	19080	19080	19080	19080	37
632	20230921	090000	114480	19080	19080	19080	19080	6