KissMeData/065710/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192700	196924730	18990	18990	18990	18990	38
3	20230915	192600	196924730	18990	18990	18990	18990	0
4	20230915	192500	196924730	18990	18990	18990	18990	0
5	20230915	192400	196924730	18990	18990	18990	18990	0
6	20230915	192300	196924730	18990	18990	18990	18990	0
7	20230915	192200	196924730	18990	18990	18990	18990	0
8	20230915	192100	196924730	18990	18990	18990	18990	0
9	20230915	192000	196924730	18990	18990	18990	18990	0
10	20230915	191900	196924730	18990	18990	18990	18990	0
11	20230915	191800	196924730	18990	18990	18990	18990	0
12	20230915	191700	196924730	18990	18990	18990	18990	0
13	20230915	191600	196924730	18990	18990	18990	18990	0
14	20230915	191500	196924730	18990	18990	18990	18990	0
15	20230915	191400	196924730	18990	18990	18990	18990	0
16	20230915	191300	196924730	18990	18990	18990	18990	0
17	20230915	191200	196924730	18990	18990	18990	18990	0
18	20230915	191100	196924730	18990	18990	18990	18990	0
19	20230915	191000	196924730	18990	18990	18990	18990	0
20	20230915	190900	196924730	18990	18990	18990	18990	0
21	20230915	190800	196924730	18990	18990	18990	18990	0
22	20230915	190700	196924730	18990	18990	18990	18990	0
23	20230915	190600	196924730	18990	18990	18990	18990	0
24	20230915	190500	196924730	18990	18990	18990	18990	0
25	20230915	190400	196924730	18990	18990	18990	18990	0
26	20230915	190300	196924730	18990	18990	18990	18990	0
27	20230915	190200	196924730	18990	18990	18990	18990	0
28	20230915	190100	196924730	18990	18990	18990	18990	0
29	20230915	190000	196924730	18990	18990	18990	18990	0
30	20230915	185900	196924730	18990	18990	18990	18990	0
31	20230915	185800	196924730	18990	18990	18990	18990	0
32	20230915	185700	196924730	18990	18990	18990	18990	38
33	20230915	185600	196924730	18990	18990	18990	18990	0
34	20230915	185500	196924730	18990	18990	18990	18990	0
35	20230915	185400	196924730	18990	18990	18990	18990	0
36	20230915	185300	196924730	18990	18990	18990	18990	0
37	20230915	185200	196924730	18990	18990	18990	18990	0
38	20230915	185100	196924730	18990	18990	18990	18990	0
39	20230915	185000	196924730	18990	18990	18990	18990	0
40	20230915	184900	196924730	18990	18990	18990	18990	0
41	20230915	184800	196924730	18990	18990	18990	18990	0
42	20230915	184700	196924730	18990	18990	18990	18990	0
43	20230915	184600	196924730	18990	18990	18990	18990	0
44	20230915	184500	196924730	18990	18990	18990	18990	0
45	20230915	184400	196924730	18990	18990	18990	18990	0
46	20230915	184300	196924730	18990	18990	18990	18990	0
47	20230915	184200	196924730	18990	18990	18990	18990	0
48	20230915	184100	196924730	18990	18990	18990	18990	0
49	20230915	184000	196924730	18990	18990	18990	18990	0
50	20230915	183900	196924730	18990	18990	18990	18990	0
51	20230915	183800	196924730	18990	18990	18990	18990	0
52	20230915	183700	196924730	18990	18990	18990	18990	0
53	20230915	183600	196924730	18990	18990	18990	18990	0
54	20230915	183500	196924730	18990	18990	18990	18990	0
55	20230915	183400	196924730	18990	18990	18990	18990	0
56	20230915	183300	196924730	18990	18990	18990	18990	0
57	20230915	183200	196924730	18990	18990	18990	18990	0
58	20230915	183100	196924730	18990	18990	18990	18990	0
59	20230915	183000	196924730	18990	18990	18990	18990	0
60	20230915	182900	196924730	18990	18990	18990	18990	0
61	20230915	182800	196924730	18990	18990	18990	18990	0
62	20230915	182700	196924730	18990	18990	18990	18990	38
63	20230915	182600	196924730	18990	18990	18990	18990	0
64	20230915	182500	196924730	18990	18990	18990	18990	0
65	20230915	182400	196924730	18990	18990	18990	18990	0
66	20230915	182300	196924730	18990	18990	18990	18990	0
67	20230915	182200	196924730	18990	18990	18990	18990	0
68	20230915	182100	196924730	18990	18990	18990	18990	0
69	20230915	182000	196924730	18990	18990	18990	18990	0
70	20230915	181900	196924730	18990	18990	18990	18990	0
71	20230915	181800	196924730	18990	18990	18990	18990	0
72	20230915	181700	196924730	18990	18990	18990	18990	0
73	20230915	181600	196924730	18990	18990	18990	18990	0
74	20230915	181500	196924730	18990	18990	18990	18990	0
75	20230915	181400	196924730	18990	18990	18990	18990	0
76	20230915	181300	196924730	18990	18990	18990	18990	0
77	20230915	181200	196924730	18990	18990	18990	18990	0
78	20230915	181100	196924730	18990	18990	18990	18990	0
79	20230915	181000	196924730	18990	18990	18990	18990	0
80	20230915	180900	196924730	18990	18990	18990	18990	0
81	20230915	180800	196924730	18990	18990	18990	18990	0
82	20230915	180700	196924730	18990	18990	18990	18990	0
83	20230915	180600	196924730	18990	18990	18990	18990	0
84	20230915	180500	196924730	18990	18990	18990	18990	0
85	20230915	180400	196924730	18990	18990	18990	18990	0
86	20230915	180300	196924730	18990	18990	18990	18990	0
87	20230915	180200	196924730	18990	18990	18990	18990	0
88	20230915	180100	196924730	18990	18990	18990	18990	0
89	20230915	180000	196924730	18990	18990	18990	18990	0
90	20230915	175900	196924730	18990	18990	18990	18990	0
91	20230915	175800	196924730	18990	18990	18990	18990	0
92	20230915	175700	196924730	18990	18990	18990	18990	38
93	20230915	175600	196924730	18990	18990	18990	18990	0
94	20230915	175500	196924730	18990	18990	18990	18990	0
95	20230915	175400	196924730	18990	18990	18990	18990	0
96	20230915	175300	196924730	18990	18990	18990	18990	0
97	20230915	175200	196924730	18990	18990	18990	18990	0
98	20230915	175100	196924730	18990	18990	18990	18990	0
99	20230915	175000	196924730	18990	18990	18990	18990	0
100	20230915	174900	196924730	18990	18990	18990	18990	0
101	20230915	174800	196924730	18990	18990	18990	18990	0
102	20230915	174700	196924730	18990	18990	18990	18990	0
103	20230915	174600	196924730	18990	18990	18990	18990	0
104	20230915	174500	196924730	18990	18990	18990	18990	0
105	20230915	174400	196924730	18990	18990	18990	18990	0
106	20230915	174300	196924730	18990	18990	18990	18990	0
107	20230915	174200	196924730	18990	18990	18990	18990	0
108	20230915	174100	196924730	18990	18990	18990	18990	0
109	20230915	174000	196924730	18990	18990	18990	18990	0
110	20230915	173900	196924730	18990	18990	18990	18990	0
111	20230915	173800	196924730	18990	18990	18990	18990	0
112	20230915	173700	196924730	18990	18990	18990	18990	0
113	20230915	173600	196924730	18990	18990	18990	18990	0
114	20230915	173500	196924730	18990	18990	18990	18990	0
115	20230915	173400	196924730	18990	18990	18990	18990	0
116	20230915	173300	196924730	18990	18990	18990	18990	0
117	20230915	173200	196924730	18990	18990	18990	18990	0
118	20230915	173100	196924730	18990	18990	18990	18990	0
119	20230915	173000	196924730	18990	18990	18990	18990	0
120	20230915	172900	196924730	18990	18990	18990	18990	0
121	20230915	172800	196924730	18990	18990	18990	18990	0
122	20230915	172700	196924730	18990	18990	18990	18990	38
123	20230915	172600	196924730	18990	18990	18990	18990	0
124	20230915	172500	196924730	18990	18990	18990	18990	0
125	20230915	172400	196924730	18990	18990	18990	18990	0
126	20230915	172300	196924730	18990	18990	18990	18990	0
127	20230915	172200	196924730	18990	18990	18990	18990	0
128	20230915	172100	196924730	18990	18990	18990	18990	0
129	20230915	172000	196924730	18990	18990	18990	18990	0
130	20230915	171900	196924730	18990	18990	18990	18990	0
131	20230915	171800	196924730	18990	18990	18990	18990	0
132	20230915	171700	196924730	18990	18990	18990	18990	0
133	20230915	171600	196924730	18990	18990	18990	18990	0
134	20230915	171500	196924730	18990	18990	18990	18990	0
135	20230915	171400	196924730	18990	18990	18990	18990	0
136	20230915	171300	196924730	18990	18990	18990	18990	0
137	20230915	171200	196924730	18990	18990	18990	18990	0
138	20230915	171100	196924730	18990	18990	18990	18990	0
139	20230915	171000	196924730	18990	18990	18990	18990	0
140	20230915	170900	196924730	18990	18990	18990	18990	0
141	20230915	170800	196924730	18990	18990	18990	18990	0
142	20230915	170700	196924730	18990	18990	18990	18990	0
143	20230915	170600	196924730	18990	18990	18990	18990	0
144	20230915	170500	196924730	18990	18990	18990	18990	0
145	20230915	170400	196924730	18990	18990	18990	18990	0
146	20230915	170300	196924730	18990	18990	18990	18990	0
147	20230915	170200	196924730	18990	18990	18990	18990	0
148	20230915	170100	196924730	18990	18990	18990	18990	0
149	20230915	170000	196924730	18990	18990	18990	18990	0
150	20230915	165900	196924730	18990	18990	18990	18990	0
151	20230915	165800	196924730	18990	18990	18990	18990	0
152	20230915	165700	196924730	18990	18990	18990	18990	38
153	20230915	165600	196924730	18990	18990	18990	18990	0
154	20230915	165500	196924730	18990	18990	18990	18990	0
155	20230915	165400	196924730	18990	18990	18990	18990	0
156	20230915	165300	196924730	18990	18990	18990	18990	0
157	20230915	165200	196924730	18990	18990	18990	18990	0
158	20230915	165100	196924730	18990	18990	18990	18990	0
159	20230915	165000	196924730	18990	18990	18990	18990	0
160	20230915	164900	196924730	18990	18990	18990	18990	0
161	20230915	164800	196924730	18990	18990	18990	18990	0
162	20230915	164700	196924730	18990	18990	18990	18990	0
163	20230915	164600	196924730	18990	18990	18990	18990	0
164	20230915	164500	196924730	18990	18990	18990	18990	0
165	20230915	164400	196924730	18990	18990	18990	18990	0
166	20230915	164300	196924730	18990	18990	18990	18990	0
167	20230915	164200	196924730	18990	18990	18990	18990	0
168	20230915	164100	196924730	18990	18990	18990	18990	0
169	20230915	164000	196924730	18990	18990	18990	18990	0
170	20230915	163900	196924730	18990	18990	18990	18990	0
171	20230915	163800	196924730	18990	18990	18990	18990	0
172	20230915	163700	196924730	18990	18990	18990	18990	0
173	20230915	163600	196924730	18990	18990	18990	18990	0
174	20230915	163500	196924730	18990	18990	18990	18990	0
175	20230915	163400	196924730	18990	18990	18990	18990	0
176	20230915	163300	196924730	18990	18990	18990	18990	0
177	20230915	163200	196924730	18990	18990	18990	18990	0
178	20230915	163100	196924730	18990	18990	18990	18990	0
179	20230915	163000	196924730	18990	18990	18990	18990	0
180	20230915	162900	196924730	18990	18990	18990	18990	0
181	20230915	162800	196924730	18990	18990	18990	18990	0
182	20230915	162700	196924730	18990	18990	18990	18990	38
183	20230915	162600	196924730	18990	18990	18990	18990	0
184	20230915	162500	196924730	18990	18990	18990	18990	0
185	20230915	162400	196924730	18990	18990	18990	18990	0
186	20230915	162300	196924730	18990	18990	18990	18990	0
187	20230915	162200	196924730	18990	18990	18990	18990	0
188	20230915	162100	196924730	18990	18990	18990	18990	0
189	20230915	162000	196924730	18990	18990	18990	18990	0
190	20230915	161900	196924730	18990	18990	18990	18990	0
191	20230915	161800	196924730	18990	18990	18990	18990	0
192	20230915	161700	196924730	18990	18990	18990	18990	0
193	20230915	161600	196924730	18990	18990	18990	18990	0
194	20230915	161500	196924730	18990	18990	18990	18990	0
195	20230915	161400	196924730	18990	18990	18990	18990	0
196	20230915	161300	196924730	18990	18990	18990	18990	0
197	20230915	161200	196924730	18990	18990	18990	18990	0
198	20230915	161100	196924730	18990	18990	18990	18990	0
199	20230915	161000	196924730	18990	18990	18990	18990	0
200	20230915	160900	196924730	18990	18990	18990	18990	0
201	20230915	160800	196924730	18990	18990	18990	18990	0
202	20230915	160700	196924730	18990	18990	18990	18990	0
203	20230915	160600	196924730	18990	18990	18990	18990	0
204	20230915	160500	196924730	18990	18990	18990	18990	0
205	20230915	160400	196924730	18990	18990	18990	18990	0
206	20230915	160300	196924730	18990	18990	18990	18990	0
207	20230915	160200	196924730	18990	18990	18990	18990	0
208	20230915	160100	196924730	18990	18990	18990	18990	0
209	20230915	160000	196924730	18990	18990	18990	18990	0
210	20230915	155900	196924730	18990	18990	18990	18990	0
211	20230915	155800	196924730	18990	18990	18990	18990	0
212	20230915	155700	196924730	18990	18990	18990	18990	38
213	20230915	155600	196924730	18990	18990	18990	18990	0
214	20230915	155500	196924730	18990	18990	18990	18990	0
215	20230915	155400	196924730	18990	18990	18990	18990	0
216	20230915	155300	196924730	18990	18990	18990	18990	0
217	20230915	155200	196924730	18990	18990	18990	18990	0
218	20230915	155100	196924730	18990	18990	18990	18990	0
219	20230915	155000	196924730	18990	18990	18990	18990	0
220	20230915	154900	196924730	18990	18990	18990	18990	0
221	20230915	154800	196924730	18990	18990	18990	18990	0
222	20230915	154700	196924730	18990	18990	18990	18990	0
223	20230915	154600	196924730	18990	18990	18990	18990	0
224	20230915	154500	196924730	18990	18990	18990	18990	0
225	20230915	154400	196924730	18990	18990	18990	18990	0
226	20230915	154300	196924730	18990	18990	18990	18990	0
227	20230915	154200	196924730	18990	18990	18990	18990	0
228	20230915	154100	196924730	18990	18990	18990	18990	0
229	20230915	154000	196924730	18990	18990	18990	18990	0
230	20230915	153900	196924730	18990	18990	18990	18990	0
231	20230915	153800	196924730	18990	18990	18990	18990	0
232	20230915	153700	196924730	18990	18990	18990	18990	0
233	20230915	153600	196924730	18990	18990	18990	18990	0
234	20230915	153500	196924730	18990	18990	18990	18990	0
235	20230915	153400	196924730	18990	18990	18990	18990	0
236	20230915	153300	196924730	18990	18990	18990	18990	0
237	20230915	153200	196924730	18990	18990	18990	18990	0
238	20230915	153100	196924730	18990	18990	18990	18990	0
239	20230915	153000	196924730	18990	18990	18990	18990	38
240	20230915	152900	196203110	18920	18920	18920	18920	0
241	20230915	152800	196203110	18920	18920	18920	18920	0
242	20230915	152700	196203110	18920	18920	18920	18920	0
243	20230915	152600	196203110	18920	18920	18920	18920	0
244	20230915	152500	196203110	18920	18920	18920	18920	0
245	20230915	152400	196203110	18920	18920	18920	18920	0
246	20230915	152300	196203110	18920	18920	18920	18920	0
247	20230915	152200	196203110	18920	18920	18920	18920	0
248	20230915	152100	196203110	18920	18920	18920	18920	0
249	20230915	152000	196203110	18920	18920	18920	18920	0
250	20230915	151900	196203110	18920	18970	18970	18920	28
251	20230915	151800	195672420	18980	18980	18980	18980	0
252	20230915	151700	195672420	18980	18980	18980	18980	0
253	20230915	151600	195672420	18980	18980	18980	18980	0
254	20230915	151500	195672420	18980	18980	18980	18980	0
255	20230915	151400	195672420	18980	18980	18980	18980	0
256	20230915	151300	195672420	18980	18980	18980	18980	0
257	20230915	151200	195672420	18980	18980	18980	18980	0
258	20230915	151100	195672420	18980	18980	18980	18980	0
259	20230915	151000	195672420	18980	18980	18980	18980	0
260	20230915	150900	195672420	18980	18990	18990	18980	10
261	20230915	150800	195482570	18990	18980	18990	18970	48
262	20230915	150700	194571780	18990	18990	18990	18990	0
263	20230915	150600	194571780	18990	18990	18990	18990	0
264	20230915	150500	194571780	18990	18990	18990	18990	0
265	20230915	150400	194571780	18990	18990	18990	18990	0
266	20230915	150300	194571780	18990	18990	18990	18990	0
267	20230915	150200	194571780	18990	18990	18990	18990	0
268	20230915	150100	194571780	18990	18990	18990	18990	0
269	20230915	150000	194571780	18990	18990	18990	18990	1
270	20230915	145900	194552790	19000	19000	19000	19000	0
271	20230915	145800	194552790	19000	19000	19000	19000	0
272	20230915	145700	194552790	19000	19000	19000	19000	51
273	20230915	145600	193583790	19000	19000	19000	19000	0
274	20230915	145500	193583790	19000	19000	19000	19000	150
275	20230915	145400	190733790	18960	18960	18960	18960	0
276	20230915	145300	190733790	18960	18960	18960	18960	0
277	20230915	145200	190733790	18960	18960	18960	18960	0
278	20230915	145100	190733790	18960	18960	18960	18960	0
279	20230915	145000	190733790	18960	18960	18960	18960	0
280	20230915	144900	190733790	18960	18960	18960	18960	0
281	20230915	144800	190733790	18960	18960	18960	18960	0
282	20230915	144700	190733790	18960	18960	18960	18960	0
283	20230915	144600	190733790	18960	18960	18960	18960	0
284	20230915	144500	190733790	18960	18960	18960	18960	0
285	20230915	144400	190733790	18960	18960	18960	18960	0
286	20230915	144300	190733790	18960	18960	18960	18960	0
287	20230915	144200	190733790	18960	18960	18960	18960	0
288	20230915	144100	190733790	18960	18960	18960	18960	0
289	20230915	144000	190733790	18960	18960	18960	18960	0
290	20230915	143900	190733790	18960	18960	18960	18960	0
291	20230915	143800	190733790	18960	18960	18960	18960	24
292	20230915	143700	190278750	18960	18960	18960	18960	0
293	20230915	143600	190278750	18960	18960	18960	18960	0
294	20230915	143500	190278750	18960	18960	18960	18960	0
295	20230915	143400	190278750	18960	18960	18960	18960	0
296	20230915	143300	190278750	18960	18960	18960	18960	0
297	20230915	143200	190278750	18960	18960	18960	18960	0
298	20230915	143100	190278750	18960	18960	18960	18960	28
299	20230915	143000	189747870	18960	18960	18960	18960	0
300	20230915	142900	189747870	18960	18960	18960	18960	10
301	20230915	142800	189558270	18960	18960	18960	18960	11
302	20230915	142700	189349710	18960	18960	18960	18960	0
303	20230915	142600	189349710	18960	18960	18960	18960	0
304	20230915	142500	189349710	18960	18960	18960	18960	0
305	20230915	142400	189349710	18960	18960	18960	18960	10
306	20230915	142300	189160110	18960	18960	18960	18960	14
307	20230915	142200	188894670	18960	18960	18960	18960	0
308	20230915	142100	188894670	18960	18960	18960	18960	0
309	20230915	142000	188894670	18960	18960	18960	18960	0
310	20230915	141900	188894670	18960	18980	18980	18960	59
311	20230915	141800	187775680	18990	18990	18990	18990	0
312	20230915	141700	187775680	18990	18990	18990	18990	41
313	20230915	141600	186997090	18990	18990	18990	18990	0
314	20230915	141500	186997090	18990	18990	18990	18990	0
315	20230915	141400	186997090	18990	18990	18990	18990	0
316	20230915	141300	186997090	18990	18990	18990	18990	0
317	20230915	141200	186997090	18990	18990	18990	18990	0
318	20230915	141100	186997090	18990	18990	18990	18990	0
319	20230915	141000	186997090	18990	18990	18990	18990	0
320	20230915	140900	186997090	18990	18990	18990	18990	0
321	20230915	140800	186997090	18990	18990	18990	18990	0
322	20230915	140700	186997090	18990	18990	18990	18990	0
323	20230915	140600	186997090	18990	18990	18990	18990	65
324	20230915	140500	185762740	18990	18990	18990	18990	0
325	20230915	140400	185762740	18990	18990	18990	18990	0
326	20230915	140300	185762740	18990	18990	18990	18990	0
327	20230915	140200	185762740	18990	18990	18990	18990	0
328	20230915	140100	185762740	18990	18990	18990	18990	0
329	20230915	140000	185762740	18990	18990	18990	18990	0
330	20230915	135900	185762740	18990	18990	18990	18990	0
331	20230915	135800	185762740	18990	18990	18990	18990	0
332	20230915	135700	185762740	18990	18990	18990	18990	0
333	20230915	135600	185762740	18990	18990	18990	18990	0
334	20230915	135500	185762740	18990	18990	18990	18990	6
335	20230915	135400	185648800	18990	18990	18990	18990	1
336	20230915	135300	185629810	18990	18990	18990	18990	0
337	20230915	135200	185629810	18990	18990	18990	18990	0
338	20230915	135100	185629810	18990	18990	18990	18990	0
339	20230915	135000	185629810	18990	18990	18990	18990	0
340	20230915	134900	185629810	18990	18990	18990	18990	0
341	20230915	134800	185629810	18990	18990	18990	18990	0
342	20230915	134700	185629810	18990	18990	18990	18990	0
343	20230915	134600	185629810	18990	18990	18990	18990	0
344	20230915	134500	185629810	18990	18990	18990	18990	0
345	20230915	134400	185629810	18990	18990	18990	18990	1
346	20230915	134300	185610820	18990	18990	18990	18990	14
347	20230915	134200	185344960	18990	18990	18990	18990	13
348	20230915	134100	185098090	19000	19000	19000	19000	0
349	20230915	134000	185098090	19000	19000	19000	19000	0
350	20230915	133900	185098090	19000	19000	19000	19000	0
351	20230915	133800	185098090	19000	19000	19000	19000	0
352	20230915	133700	185098090	19000	19000	19000	19000	1
353	20230915	133600	185079090	19000	19000	19000	19000	0
354	20230915	133500	185079090	19000	19000	19000	19000	1
355	20230915	133400	185060090	18900	18900	18900	18900	0
356	20230915	133300	185060090	18900	18900	18900	18900	0
357	20230915	133200	185060090	18900	18900	18900	18900	0
358	20230915	133100	185060090	18900	18900	18900	18900	0
359	20230915	133000	185060090	18900	18900	18900	18900	0
360	20230915	132900	185060090	18900	18900	18900	18900	0
361	20230915	132800	185060090	18900	18900	18900	18900	0
362	20230915	132700	185060090	18900	18900	18900	18900	0
363	20230915	132600	185060090	18900	18900	18900	18900	0
364	20230915	132500	185060090	18900	18900	18900	18900	0
365	20230915	132400	185060090	18900	18900	18900	18900	0
366	20230915	132300	185060090	18900	18900	18900	18900	0
367	20230915	132200	185060090	18900	18900	18900	18900	0
368	20230915	132100	185060090	18900	18900	18900	18900	0
369	20230915	132000	185060090	18900	18900	18900	18900	0
370	20230915	131900	185060090	18900	18980	18980	18900	842
371	20230915	131800	169125660	19000	19000	19000	19000	0
372	20230915	131700	169125660	19000	19000	19000	19000	0
373	20230915	131600	169125660	19000	19000	19000	19000	0
374	20230915	131500	169125660	19000	19000	19000	19000	0
375	20230915	131400	169125660	19000	19000	19000	19000	0
376	20230915	131300	169125660	19000	19000	19000	19000	175
377	20230915	131200	165800660	19000	19000	19000	19000	105
378	20230915	131100	163805660	19000	19000	19000	19000	0
379	20230915	131000	163805660	19000	19000	19000	19000	0
380	20230915	130900	163805660	19000	19000	19000	19000	0
381	20230915	130800	163805660	19000	19000	19000	19000	0
382	20230915	130700	163805660	19000	19000	19000	19000	0
383	20230915	130600	163805660	19000	19000	19000	19000	0
384	20230915	130500	163805660	19000	19000	19000	19000	0
385	20230915	130400	163805660	19000	19000	19000	19000	0
386	20230915	130300	163805660	19000	19000	19000	19000	0
387	20230915	130200	163805660	19000	19000	19000	19000	0
388	20230915	130100	163805660	19000	19000	19000	19000	0
389	20230915	130000	163805660	19000	19000	19000	19000	0
390	20230915	125900	163805660	19000	19000	19000	19000	1
391	20230915	125800	163786660	19000	19000	19000	19000	0
392	20230915	125700	163786660	19000	19000	19000	19000	100
393	20230915	125600	161886660	19000	19000	19000	19000	0
394	20230915	125500	161886660	19000	19000	19000	19000	0
395	20230915	125400	161886660	19000	18990	19000	18990	8
396	20230915	125300	161734670	18990	18990	18990	18990	0
397	20230915	125200	161734670	18990	18990	18990	18990	0
398	20230915	125100	161734670	18990	18990	18990	18990	1
399	20230915	125000	161715680	19000	19000	19000	19000	0
400	20230915	124900	161715680	19000	19000	19000	19000	0
401	20230915	124800	161715680	19000	19000	19000	19000	0
402	20230915	124700	161715680	19000	19000	19000	19000	0
403	20230915	124600	161715680	19000	19000	19000	19000	0
404	20230915	124500	161715680	19000	19000	19000	19000	0
405	20230915	124400	161715680	19000	19000	19000	19000	0
406	20230915	124300	161715680	19000	19000	19000	19000	0
407	20230915	124200	161715680	19000	19000	19000	19000	0
408	20230915	124100	161715680	19000	19000	19000	19000	0
409	20230915	124000	161715680	19000	19000	19000	19000	0
410	20230915	123900	161715680	19000	19000	19000	19000	0
411	20230915	123800	161715680	19000	19000	19000	19000	0
412	20230915	123700	161715680	19000	19000	19000	19000	0
413	20230915	123600	161715680	19000	19000	19000	19000	0
414	20230915	123500	161715680	19000	19000	19000	19000	0
415	20230915	123400	161715680	19000	19000	19000	19000	0
416	20230915	123300	161715680	19000	19000	19000	19000	0
417	20230915	123200	161715680	19000	19000	19000	19000	0
418	20230915	123100	161715680	19000	19000	19000	19000	0
419	20230915	123000	161715680	19000	19000	19000	19000	0
420	20230915	122900	161715680	19000	19000	19000	19000	0
421	20230915	122800	161715680	19000	19000	19000	19000	0
422	20230915	122700	161715680	19000	19000	19000	19000	0
423	20230915	122600	161715680	19000	19000	19000	19000	0
424	20230915	122500	161715680	19000	19000	19000	19000	0
425	20230915	122400	161715680	19000	19000	19000	19000	0
426	20230915	122300	161715680	19000	19000	19000	19000	0
427	20230915	122200	161715680	19000	19000	19000	19000	0
428	20230915	122100	161715680	19000	19000	19000	19000	0
429	20230915	122000	161715680	19000	19000	19000	19000	10
430	20230915	121900	161525680	18950	18950	18950	18950	0
431	20230915	121800	161525680	18950	18950	18950	18950	0
432	20230915	121700	161525680	18950	18970	18970	18950	100
433	20230915	121600	159630440	19000	19000	19000	19000	0
434	20230915	121500	159630440	19000	19000	19000	19000	0
435	20230915	121400	159630440	19000	19000	19000	19000	0
436	20230915	121300	159630440	19000	19000	19000	19000	0
437	20230915	121200	159630440	19000	19000	19000	19000	0
438	20230915	121100	159630440	19000	19000	19000	19000	0
439	20230915	121000	159630440	19000	19000	19000	19000	0
440	20230915	120900	159630440	19000	19000	19000	19000	0
441	20230915	120800	159630440	19000	19000	19000	19000	0
442	20230915	120700	159630440	19000	19000	19000	19000	0
443	20230915	120600	159630440	19000	19000	19000	19000	0
444	20230915	120500	159630440	19000	19000	19000	19000	0
445	20230915	120400	159630440	19000	19000	19000	19000	0
446	20230915	120300	159630440	19000	19000	19000	19000	11
447	20230915	120200	159421440	18980	18980	18980	18980	19
448	20230915	120100	159060820	18980	18980	18980	18980	0
449	20230915	120000	159060820	18980	18980	18980	18980	0
450	20230915	115900	159060820	18980	18980	18980	18980	0
451	20230915	115800	159060820	18980	18980	18980	18980	0
452	20230915	115700	159060820	18980	18980	18980	18980	0
453	20230915	115600	159060820	18980	18980	18980	18980	0
454	20230915	115500	159060820	18980	18980	18980	18980	0
455	20230915	115400	159060820	18980	18980	18980	18980	0
456	20230915	115300	159060820	18980	18980	18980	18980	0
457	20230915	115200	159060820	18980	18980	18980	18980	1
458	20230915	115100	159041840	18950	18950	18950	18950	0
459	20230915	115000	159041840	18950	18950	18950	18950	0
460	20230915	114900	159041840	18950	18980	18980	18950	1008
461	20230915	114800	139911960	18980	18990	18990	18980	100
462	20230915	114700	138013730	19000	19000	19000	19000	11
463	20230915	114600	137804730	19000	19000	19000	19000	0
464	20230915	114500	137804730	19000	19000	19000	19000	0
465	20230915	114400	137804730	19000	19000	19000	19000	0
466	20230915	114300	137804730	19000	19000	19000	19000	0
467	20230915	114200	137804730	19000	19000	19000	19000	0
468	20230915	114100	137804730	19000	19000	19000	19000	0
469	20230915	114000	137804730	19000	18990	19000	18990	83
470	20230915	113900	136228550	18990	18990	18990	18990	1
471	20230915	113800	136209560	18980	18980	18980	18980	0
472	20230915	113700	136209560	18980	18980	18980	18980	0
473	20230915	113600	136209560	18980	18980	18980	18980	0
474	20230915	113500	136209560	18980	18980	18980	18980	0
475	20230915	113400	136209560	18980	18980	18980	18980	0
476	20230915	113300	136209560	18980	18980	18980	18980	0
477	20230915	113200	136209560	18980	18980	18980	18980	0
478	20230915	113100	136209560	18980	18980	18980	18980	0
479	20230915	113000	136209560	18980	18980	18980	18980	0
480	20230915	112900	136209560	18980	18980	18980	18980	0
481	20230915	112800	136209560	18980	18980	18980	18980	0
482	20230915	112700	136209560	18980	18980	18980	18980	0
483	20230915	112600	136209560	18980	18980	18980	18980	100
484	20230915	112500	134311560	18980	18980	18980	18980	0
485	20230915	112400	134311560	18980	18980	18980	18980	0
486	20230915	112300	134311560	18980	18980	18980	18980	2500
487	20230915	112200	86861560	18980	18980	18980	18980	0
488	20230915	112100	86861560	18980	18980	18980	18980	0
489	20230915	112000	86861560	18980	18980	18980	18980	1895
490	20230915	111900	50894460	18980	18980	18980	18980	600
491	20230915	111800	39506460	18990	18990	18990	18990	0
492	20230915	111700	39506460	18990	18990	18990	18990	0
493	20230915	111600	39506460	18990	18990	18990	18990	0
494	20230915	111500	39506460	18990	18980	18990	18970	401
495	20230915	111400	31899090	18980	18980	18980	18980	0
496	20230915	111300	31899090	18980	18980	18980	18980	0
497	20230915	111200	31899090	18980	18980	18980	18980	0
498	20230915	111100	31899090	18980	18980	18980	18980	0
499	20230915	111000	31899090	18980	18980	18980	18980	0
500	20230915	110900	31899090	18980	18980	18980	18980	5
501	20230915	110800	31804190	18980	18980	18980	18980	1
502	20230915	110700	31785210	18990	18990	18990	18990	0
503	20230915	110600	31785210	18990	18990	18990	18990	0
504	20230915	110500	31785210	18990	18980	18990	18980	10
505	20230915	110400	31595390	18990	18990	18990	18990	0
506	20230915	110300	31595390	18990	18990	18990	18990	0
507	20230915	110200	31595390	18990	18990	18990	18990	0
508	20230915	110100	31595390	18990	18990	18990	18990	10
509	20230915	110000	31405490	18990	18990	18990	18990	0
510	20230915	105900	31405490	18990	18990	18990	18990	1
511	20230915	105800	31386500	18980	18980	18980	18980	0
512	20230915	105700	31386500	18980	18980	18980	18980	50
513	20230915	105600	30437500	18980	18980	18980	18980	0
514	20230915	105500	30437500	18980	18980	18980	18980	0
515	20230915	105400	30437500	18980	18980	18980	18980	6
516	20230915	105300	30323620	18980	18980	18980	18980	0
517	20230915	105200	30323620	18980	18980	18980	18980	0
518	20230915	105100	30323620	18980	18980	18980	18980	0
519	20230915	105000	30323620	18980	18980	18980	18980	0
520	20230915	104900	30323620	18980	18980	18980	18980	0
521	20230915	104800	30323620	18980	18980	18980	18980	0
522	20230915	104700	30323620	18980	18980	18980	18980	0
523	20230915	104600	30323620	18980	18980	18980	18980	50
524	20230915	104500	29374620	18980	18980	18980	18980	100
525	20230915	104400	27476620	18990	18990	18990	18990	0
526	20230915	104300	27476620	18990	18990	18990	18990	0
527	20230915	104200	27476620	18990	18990	18990	18990	0
528	20230915	104100	27476620	18990	18990	18990	18990	0
529	20230915	104000	27476620	18990	18990	18990	18990	0
530	20230915	103900	27476620	18990	18990	18990	18990	0
531	20230915	103800	27476620	18990	18990	18990	18990	0
532	20230915	103700	27476620	18990	18990	18990	18990	0
533	20230915	103600	27476620	18990	18990	18990	18990	3
534	20230915	103500	27419650	18990	18990	18990	18990	0
535	20230915	103400	27419650	18990	18990	18990	18990	3
536	20230915	103300	27362680	19000	19000	19000	19000	0
537	20230915	103200	27362680	19000	19000	19000	19000	300
538	20230915	103100	21662680	18980	18980	18980	18980	188
539	20230915	103000	18094440	18980	18980	18980	18980	0
540	20230915	102900	18094440	18980	18980	18980	18980	0
541	20230915	102800	18094440	18980	18980	18980	18980	0
542	20230915	102700	18094440	18980	18980	18980	18980	0
543	20230915	102600	18094440	18980	18980	18980	18980	5
544	20230915	102500	17999540	18970	18970	18970	18970	53
545	20230915	102400	16994130	18980	18980	18980	18980	1
546	20230915	102300	16975150	18970	18970	18970	18970	0
547	20230915	102200	16975150	18970	18970	18970	18970	0
548	20230915	102100	16975150	18970	18970	18970	18970	0
549	20230915	102000	16975150	18970	18970	18970	18970	0
550	20230915	101900	16975150	18970	18970	18970	18970	0
551	20230915	101800	16975150	18970	18970	18970	18970	20
552	20230915	101700	16595750	18960	18960	18960	18960	0
553	20230915	101600	16595750	18960	18960	18960	18960	2
554	20230915	101500	16557830	18960	18960	18960	18960	0
555	20230915	101400	16557830	18960	18960	18960	18960	0
556	20230915	101300	16557830	18960	18960	18960	18960	0
557	20230915	101200	16557830	18960	18960	18960	18960	0
558	20230915	101100	16557830	18960	18960	18960	18960	0
559	20230915	101000	16557830	18960	18960	18960	18960	0
560	20230915	100900	16557830	18960	18960	18960	18960	0
561	20230915	100800	16557830	18960	18960	18960	18960	0
562	20230915	100700	16557830	18960	18960	18960	18960	0
563	20230915	100600	16557830	18960	18960	18960	18960	0
564	20230915	100500	16557830	18960	18960	18960	18960	0
565	20230915	100400	16557830	18960	18960	18960	18960	161
566	20230915	100300	13505270	18960	18960	18960	18960	0
567	20230915	100200	13505270	18960	18960	18960	18960	10
568	20230915	100100	13315670	18960	18960	18960	18960	6
569	20230915	100000	13201910	18980	18980	18980	18980	0
570	20230915	095900	13201910	18980	18980	18980	18980	12
571	20230915	095800	12974150	18960	18960	18960	18960	0
572	20230915	095700	12974150	18960	18960	18960	18960	0
573	20230915	095600	12974150	18960	18960	18960	18960	0
574	20230915	095500	12974150	18960	18960	18960	18960	0
575	20230915	095400	12974150	18960	18960	18960	18960	0
576	20230915	095300	12974150	18960	18960	18960	18960	2
577	20230915	095200	12936230	18950	18950	18950	18950	0
578	20230915	095100	12936230	18950	18950	18950	18950	0
579	20230915	095000	12936230	18950	18950	18950	18950	0
580	20230915	094900	12936230	18950	18950	18950	18950	0
581	20230915	094800	12936230	18950	18950	18950	18950	0
582	20230915	094700	12936230	18950	18950	18950	18950	0
583	20230915	094600	12936230	18950	18950	18950	18950	10
584	20230915	094500	12746730	18950	18950	18950	18950	0
585	20230915	094400	12746730	18950	18950	18950	18950	0
586	20230915	094300	12746730	18950	18950	18950	18950	0
587	20230915	094200	12746730	18950	18950	18950	18950	0
588	20230915	094100	12746730	18950	18950	18950	18950	128
589	20230915	094000	10321130	18950	18950	18950	18950	0
590	20230915	093900	10321130	18950	18950	18950	18950	22
591	20230915	093800	9904230	18960	18960	18960	18960	0
592	20230915	093700	9904230	18960	18960	18960	18960	0
593	20230915	093600	9904230	18960	18960	18960	18960	20
594	20230915	093500	9525030	18960	18960	18960	18960	0
595	20230915	093400	9525030	18960	18960	18960	18960	1
596	20230915	093300	9506070	18960	18960	18960	18960	0
597	20230915	093200	9506070	18960	18970	18970	18960	81
598	20230915	093100	7970270	18960	18960	18960	18960	0
599	20230915	093000	7970270	18960	18960	18960	18960	0
600	20230915	092900	7970270	18960	18960	18960	18960	0
601	20230915	092800	7970270	18960	18960	18960	18960	9
602	20230915	092700	7799630	18970	18970	18970	18970	0
603	20230915	092600	7799630	18970	18970	18970	18970	1
604	20230915	092500	7780660	18980	18980	18980	18980	0
605	20230915	092400	7780660	18980	18980	18980	18980	0
606	20230915	092300	7780660	18980	18980	18980	18980	0
607	20230915	092200	7780660	18980	18980	18980	18980	0
608	20230915	092100	7780660	18980	18980	18980	18980	0
609	20230915	092000	7780660	18980	18980	18980	18980	0
610	20230915	091900	7780660	18980	18980	18980	18980	0
611	20230915	091800	7780660	18980	18980	18980	18980	0
612	20230915	091700	7780660	18980	18980	18980	18980	202
613	20230915	091600	3946700	18960	18960	18960	18960	0
614	20230915	091500	3946700	18960	18960	18960	18960	0
615	20230915	091400	3946700	18960	18970	18970	18960	60
616	20230915	091300	2809040	18980	18980	18980	18980	0
617	20230915	091200	2809040	18980	18980	18980	18980	0
618	20230915	091100	2809040	18980	18980	18980	18980	10
619	20230915	091000	2619240	18980	18980	18980	18980	0
620	20230915	090900	2619240	18980	18980	18980	18980	0
621	20230915	090800	2619240	18980	18980	18980	18980	0
622	20230915	090700	2619240	18980	18980	18980	18980	0
623	20230915	090600	2619240	18980	18980	18980	18980	0
624	20230915	090500	2619240	18980	18980	18980	18980	0
625	20230915	090400	2619240	18980	18980	18980	18980	0
626	20230915	090300	2619240	18980	18980	18980	18980	0
627	20230915	090200	2619240	18980	18980	18980	18980	0
628	20230915	090100	2619240	18980	18980	18980	18980	138
629	20230915	090000	0	18980	18980	18980	18980	0