KissMeData/049960/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192000	34393930	11620	11620	11620	11620	16
3	20230918	191900	34393930	11620	11620	11620	11620	0
4	20230918	191800	34393930	11620	11620	11620	11620	0
5	20230918	191700	34393930	11620	11620	11620	11620	0
6	20230918	191600	34393930	11620	11620	11620	11620	0
7	20230918	191500	34393930	11620	11620	11620	11620	0
8	20230918	191400	34393930	11620	11620	11620	11620	0
9	20230918	191300	34393930	11620	11620	11620	11620	0
10	20230918	191200	34393930	11620	11620	11620	11620	0
11	20230918	191100	34393930	11620	11620	11620	11620	0
12	20230918	191000	34393930	11620	11620	11620	11620	0
13	20230918	190900	34393930	11620	11620	11620	11620	0
14	20230918	190800	34393930	11620	11620	11620	11620	0
15	20230918	190700	34393930	11620	11620	11620	11620	0
16	20230918	190600	34393930	11620	11620	11620	11620	0
17	20230918	190500	34393930	11620	11620	11620	11620	0
18	20230918	190400	34393930	11620	11620	11620	11620	0
19	20230918	190300	34393930	11620	11620	11620	11620	0
20	20230918	190200	34393930	11620	11620	11620	11620	0
21	20230918	190100	34393930	11620	11620	11620	11620	0
22	20230918	190000	34393930	11620	11620	11620	11620	0
23	20230918	185900	34393930	11620	11620	11620	11620	0
24	20230918	185800	34393930	11620	11620	11620	11620	0
25	20230918	185700	34393930	11620	11620	11620	11620	0
26	20230918	185600	34393930	11620	11620	11620	11620	0
27	20230918	185500	34393930	11620	11620	11620	11620	0
28	20230918	185400	34393930	11620	11620	11620	11620	0
29	20230918	185300	34393930	11620	11620	11620	11620	0
30	20230918	185200	34393930	11620	11620	11620	11620	0
31	20230918	185100	34393930	11620	11620	11620	11620	0
32	20230918	185000	34393930	11620	11620	11620	11620	16
33	20230918	184900	34393930	11620	11620	11620	11620	0
34	20230918	184800	34393930	11620	11620	11620	11620	0
35	20230918	184700	34393930	11620	11620	11620	11620	0
36	20230918	184600	34393930	11620	11620	11620	11620	0
37	20230918	184500	34393930	11620	11620	11620	11620	0
38	20230918	184400	34393930	11620	11620	11620	11620	0
39	20230918	184300	34393930	11620	11620	11620	11620	0
40	20230918	184200	34393930	11620	11620	11620	11620	0
41	20230918	184100	34393930	11620	11620	11620	11620	0
42	20230918	184000	34393930	11620	11620	11620	11620	0
43	20230918	183900	34393930	11620	11620	11620	11620	0
44	20230918	183800	34393930	11620	11620	11620	11620	0
45	20230918	183700	34393930	11620	11620	11620	11620	0
46	20230918	183600	34393930	11620	11620	11620	11620	0
47	20230918	183500	34393930	11620	11620	11620	11620	0
48	20230918	183400	34393930	11620	11620	11620	11620	0
49	20230918	183300	34393930	11620	11620	11620	11620	0
50	20230918	183200	34393930	11620	11620	11620	11620	0
51	20230918	183100	34393930	11620	11620	11620	11620	0
52	20230918	183000	34393930	11620	11620	11620	11620	0
53	20230918	182900	34393930	11620	11620	11620	11620	0
54	20230918	182800	34393930	11620	11620	11620	11620	0
55	20230918	182700	34393930	11620	11620	11620	11620	0
56	20230918	182600	34393930	11620	11620	11620	11620	0
57	20230918	182500	34393930	11620	11620	11620	11620	0
58	20230918	182400	34393930	11620	11620	11620	11620	0
59	20230918	182300	34393930	11620	11620	11620	11620	0
60	20230918	182200	34393930	11620	11620	11620	11620	0
61	20230918	182100	34393930	11620	11620	11620	11620	0
62	20230918	182000	34393930	11620	11620	11620	11620	16
63	20230918	181900	34393930	11620	11620	11620	11620	0
64	20230918	181800	34393930	11620	11620	11620	11620	0
65	20230918	181700	34393930	11620	11620	11620	11620	0
66	20230918	181600	34393930	11620	11620	11620	11620	0
67	20230918	181500	34393930	11620	11620	11620	11620	0
68	20230918	181400	34393930	11620	11620	11620	11620	0
69	20230918	181300	34393930	11620	11620	11620	11620	0
70	20230918	181200	34393930	11620	11620	11620	11620	0
71	20230918	181100	34393930	11620	11620	11620	11620	0
72	20230918	181000	34393930	11620	11620	11620	11620	0
73	20230918	180900	34393930	11620	11620	11620	11620	0
74	20230918	180800	34393930	11620	11620	11620	11620	0
75	20230918	180700	34393930	11620	11620	11620	11620	0
76	20230918	180600	34393930	11620	11620	11620	11620	0
77	20230918	180500	34393930	11620	11620	11620	11620	0
78	20230918	180400	34393930	11620	11620	11620	11620	0
79	20230918	180300	34393930	11620	11620	11620	11620	0
80	20230918	180200	34393930	11620	11620	11620	11620	0
81	20230918	180100	34393930	11620	11620	11620	11620	0
82	20230918	180000	34393930	11620	11620	11620	11620	0
83	20230918	175900	34393930	11620	11620	11620	11620	0
84	20230918	175800	34393930	11620	11620	11620	11620	0
85	20230918	175700	34393930	11620	11620	11620	11620	0
86	20230918	175600	34393930	11620	11620	11620	11620	0
87	20230918	175500	34393930	11620	11620	11620	11620	0
88	20230918	175400	34393930	11620	11620	11620	11620	0
89	20230918	175300	34393930	11620	11620	11620	11620	0
90	20230918	175200	34393930	11620	11620	11620	11620	0
91	20230918	175100	34393930	11620	11620	11620	11620	0
92	20230918	175000	34393930	11620	11620	11620	11620	16
93	20230918	174900	34393930	11620	11620	11620	11620	0
94	20230918	174800	34393930	11620	11620	11620	11620	0
95	20230918	174700	34393930	11620	11620	11620	11620	0
96	20230918	174600	34393930	11620	11620	11620	11620	0
97	20230918	174500	34393930	11620	11620	11620	11620	0
98	20230918	174400	34393930	11620	11620	11620	11620	0
99	20230918	174300	34393930	11620	11620	11620	11620	0
100	20230918	174200	34393930	11620	11620	11620	11620	0
101	20230918	174100	34393930	11620	11620	11620	11620	0
102	20230918	174000	34393930	11620	11620	11620	11620	0
103	20230918	173900	34393930	11620	11620	11620	11620	0
104	20230918	173800	34393930	11620	11620	11620	11620	0
105	20230918	173700	34393930	11620	11620	11620	11620	0
106	20230918	173600	34393930	11620	11620	11620	11620	0
107	20230918	173500	34393930	11620	11620	11620	11620	0
108	20230918	173400	34393930	11620	11620	11620	11620	0
109	20230918	173300	34393930	11620	11620	11620	11620	0
110	20230918	173200	34393930	11620	11620	11620	11620	0
111	20230918	173100	34393930	11620	11620	11620	11620	0
112	20230918	173000	34393930	11620	11620	11620	11620	0
113	20230918	172900	34393930	11620	11620	11620	11620	0
114	20230918	172800	34393930	11620	11620	11620	11620	0
115	20230918	172700	34393930	11620	11620	11620	11620	0
116	20230918	172600	34393930	11620	11620	11620	11620	0
117	20230918	172500	34393930	11620	11620	11620	11620	0
118	20230918	172400	34393930	11620	11620	11620	11620	0
119	20230918	172300	34393930	11620	11620	11620	11620	0
120	20230918	172200	34393930	11620	11620	11620	11620	0
121	20230918	172100	34393930	11620	11620	11620	11620	0
122	20230918	172000	34393930	11620	11620	11620	11620	16
123	20230918	171900	34393930	11620	11620	11620	11620	0
124	20230918	171800	34393930	11620	11620	11620	11620	0
125	20230918	171700	34393930	11620	11620	11620	11620	0
126	20230918	171600	34393930	11620	11620	11620	11620	0
127	20230918	171500	34393930	11620	11620	11620	11620	0
128	20230918	171400	34393930	11620	11620	11620	11620	0
129	20230918	171300	34393930	11620	11620	11620	11620	0
130	20230918	171200	34393930	11620	11620	11620	11620	0
131	20230918	171100	34393930	11620	11620	11620	11620	0
132	20230918	171000	34393930	11620	11620	11620	11620	0
133	20230918	170900	34393930	11620	11620	11620	11620	0
134	20230918	170800	34393930	11620	11620	11620	11620	0
135	20230918	170700	34393930	11620	11620	11620	11620	0
136	20230918	170600	34393930	11620	11620	11620	11620	0
137	20230918	170500	34393930	11620	11620	11620	11620	0
138	20230918	170400	34393930	11620	11620	11620	11620	0
139	20230918	170300	34393930	11620	11620	11620	11620	0
140	20230918	170200	34393930	11620	11620	11620	11620	0
141	20230918	170100	34393930	11620	11620	11620	11620	0
142	20230918	170000	34393930	11620	11620	11620	11620	0
143	20230918	165900	34393930	11620	11620	11620	11620	0
144	20230918	165800	34393930	11620	11620	11620	11620	0
145	20230918	165700	34393930	11620	11620	11620	11620	0
146	20230918	165600	34393930	11620	11620	11620	11620	0
147	20230918	165500	34393930	11620	11620	11620	11620	0
148	20230918	165400	34393930	11620	11620	11620	11620	0
149	20230918	165300	34393930	11620	11620	11620	11620	0
150	20230918	165200	34393930	11620	11620	11620	11620	0
151	20230918	165100	34393930	11620	11620	11620	11620	0
152	20230918	165000	34393930	11620	11620	11620	11620	16
153	20230918	164900	34393930	11620	11620	11620	11620	0
154	20230918	164800	34393930	11620	11620	11620	11620	0
155	20230918	164700	34393930	11620	11620	11620	11620	0
156	20230918	164600	34393930	11620	11620	11620	11620	0
157	20230918	164500	34393930	11620	11620	11620	11620	0
158	20230918	164400	34393930	11620	11620	11620	11620	0
159	20230918	164300	34393930	11620	11620	11620	11620	0
160	20230918	164200	34393930	11620	11620	11620	11620	0
161	20230918	164100	34393930	11620	11620	11620	11620	0
162	20230918	164000	34393930	11620	11620	11620	11620	0
163	20230918	163900	34393930	11620	11620	11620	11620	0
164	20230918	163800	34393930	11620	11620	11620	11620	0
165	20230918	163700	34393930	11620	11620	11620	11620	0
166	20230918	163600	34393930	11620	11620	11620	11620	0
167	20230918	163500	34393930	11620	11620	11620	11620	0
168	20230918	163400	34393930	11620	11620	11620	11620	0
169	20230918	163300	34393930	11620	11620	11620	11620	0
170	20230918	163200	34393930	11620	11620	11620	11620	0
171	20230918	163100	34393930	11620	11620	11620	11620	0
172	20230918	163000	34393930	11620	11620	11620	11620	0
173	20230918	162900	34393930	11620	11620	11620	11620	0
174	20230918	162800	34393930	11620	11620	11620	11620	0
175	20230918	162700	34393930	11620	11620	11620	11620	0
176	20230918	162600	34393930	11620	11620	11620	11620	0
177	20230918	162500	34393930	11620	11620	11620	11620	0
178	20230918	162400	34393930	11620	11620	11620	11620	0
179	20230918	162300	34393930	11620	11620	11620	11620	0
180	20230918	162200	34393930	11620	11620	11620	11620	0
181	20230918	162100	34393930	11620	11620	11620	11620	0
182	20230918	162000	34393930	11620	11620	11620	11620	16
183	20230918	161900	34393930	11620	11620	11620	11620	0
184	20230918	161800	34393930	11620	11620	11620	11620	0
185	20230918	161700	34393930	11620	11620	11620	11620	0
186	20230918	161600	34393930	11620	11620	11620	11620	0
187	20230918	161500	34393930	11620	11620	11620	11620	0
188	20230918	161400	34393930	11620	11620	11620	11620	0
189	20230918	161300	34393930	11620	11620	11620	11620	0
190	20230918	161200	34393930	11620	11620	11620	11620	0
191	20230918	161100	34393930	11620	11620	11620	11620	0
192	20230918	161000	34393930	11620	11620	11620	11620	0
193	20230918	160900	34393930	11620	11620	11620	11620	0
194	20230918	160800	34393930	11620	11620	11620	11620	0
195	20230918	160700	34393930	11620	11620	11620	11620	0
196	20230918	160600	34393930	11620	11620	11620	11620	0
197	20230918	160500	34393930	11620	11620	11620	11620	0
198	20230918	160400	34393930	11620	11620	11620	11620	0
199	20230918	160300	34393930	11620	11620	11620	11620	0
200	20230918	160200	34393930	11620	11620	11620	11620	0
201	20230918	160100	34393930	11620	11620	11620	11620	0
202	20230918	160000	34393930	11620	11620	11620	11620	0
203	20230918	155900	34393930	11620	11620	11620	11620	0
204	20230918	155800	34393930	11620	11620	11620	11620	0
205	20230918	155700	34393930	11620	11620	11620	11620	0
206	20230918	155600	34393930	11620	11620	11620	11620	0
207	20230918	155500	34393930	11620	11620	11620	11620	0
208	20230918	155400	34393930	11620	11620	11620	11620	0
209	20230918	155300	34393930	11620	11620	11620	11620	0
210	20230918	155200	34393930	11620	11620	11620	11620	0
211	20230918	155100	34393930	11620	11620	11620	11620	0
212	20230918	155000	34393930	11620	11620	11620	11620	16
213	20230918	154900	34393930	11620	11620	11620	11620	0
214	20230918	154800	34393930	11620	11620	11620	11620	0
215	20230918	154700	34393930	11620	11620	11620	11620	0
216	20230918	154600	34393930	11620	11620	11620	11620	0
217	20230918	154500	34393930	11620	11620	11620	11620	0
218	20230918	154400	34393930	11620	11620	11620	11620	0
219	20230918	154300	34393930	11620	11620	11620	11620	0
220	20230918	154200	34393930	11620	11620	11620	11620	0
221	20230918	154100	34393930	11620	11620	11620	11620	0
222	20230918	154000	34393930	11620	11620	11620	11620	0
223	20230918	153900	34393930	11620	11620	11620	11620	0
224	20230918	153800	34393930	11620	11620	11620	11620	0
225	20230918	153700	34393930	11620	11620	11620	11620	0
226	20230918	153600	34393930	11620	11620	11620	11620	0
227	20230918	153500	34393930	11620	11620	11620	11620	0
228	20230918	153400	34393930	11620	11620	11620	11620	0
229	20230918	153300	34393930	11620	11620	11620	11620	0
230	20230918	153200	34393930	11620	11620	11620	11620	0
231	20230918	153100	34393930	11620	11620	11620	11620	0
232	20230918	153000	34393930	11620	11620	11620	11620	16
233	20230918	152900	34208010	11630	11630	11630	11630	0
234	20230918	152800	34208010	11630	11630	11630	11630	0
235	20230918	152700	34208010	11630	11630	11630	11630	0
236	20230918	152600	34208010	11630	11630	11630	11630	0
237	20230918	152500	34208010	11630	11630	11630	11630	0
238	20230918	152400	34208010	11630	11630	11630	11630	0
239	20230918	152300	34208010	11630	11630	11630	11630	0
240	20230918	152200	34208010	11630	11630	11630	11630	0
241	20230918	152100	34208010	11630	11630	11630	11630	0
242	20230918	152000	34208010	11630	11630	11630	11630	0
243	20230918	151900	34208010	11630	11630	11630	11630	0
244	20230918	151800	34208010	11630	11630	11630	11630	0
245	20230918	151700	34208010	11630	11630	11630	11630	0
246	20230918	151600	34208010	11630	11630	11630	11630	0
247	20230918	151500	34208010	11630	11630	11630	11630	0
248	20230918	151400	34208010	11630	11630	11630	11630	0
249	20230918	151300	34208010	11630	11630	11630	11630	0
250	20230918	151200	34208010	11630	11630	11630	11630	0
251	20230918	151100	34208010	11630	11630	11630	11630	0
252	20230918	151000	34208010	11630	11630	11630	11630	0
253	20230918	150900	34208010	11630	11630	11630	11630	0
254	20230918	150800	34208010	11630	11630	11630	11630	0
255	20230918	150700	34208010	11630	11630	11630	11630	0
256	20230918	150600	34208010	11630	11630	11630	11630	0
257	20230918	150500	34208010	11630	11630	11630	11630	0
258	20230918	150400	34208010	11630	11630	11630	11630	0
259	20230918	150300	34208010	11630	11630	11630	11630	0
260	20230918	150200	34208010	11630	11630	11630	11630	0
261	20230918	150100	34208010	11630	11630	11630	11630	0
262	20230918	150000	34208010	11630	11630	11630	11630	0
263	20230918	145900	34208010	11630	11630	11630	11630	0
264	20230918	145800	34208010	11630	11630	11630	11630	0
265	20230918	145700	34208010	11630	11630	11630	11630	0
266	20230918	145600	34208010	11630	11630	11630	11630	1
267	20230918	145500	34196380	11580	11580	11580	11580	1
268	20230918	145400	34184800	11630	11630	11630	11630	0
269	20230918	145300	34184800	11630	11630	11630	11630	0
270	20230918	145200	34184800	11630	11630	11630	11630	0
271	20230918	145100	34184800	11630	11630	11630	11630	0
272	20230918	145000	34184800	11630	11630	11630	11630	0
273	20230918	144900	34184800	11630	11630	11630	11630	0
274	20230918	144800	34184800	11630	11630	11630	11630	0
275	20230918	144700	34184800	11630	11630	11630	11630	0
276	20230918	144600	34184800	11630	11630	11630	11630	0
277	20230918	144500	34184800	11630	11630	11630	11630	0
278	20230918	144400	34184800	11630	11630	11630	11630	0
279	20230918	144300	34184800	11630	11630	11630	11630	0
280	20230918	144200	34184800	11630	11630	11630	11630	0
281	20230918	144100	34184800	11630	11630	11630	11630	0
282	20230918	144000	34184800	11630	11630	11630	11630	0
283	20230918	143900	34184800	11630	11630	11630	11630	0
284	20230918	143800	34184800	11630	11630	11630	11630	2
285	20230918	143700	34161540	11620	11640	11640	11620	12
286	20230918	143600	34021890	11650	11650	11650	11650	0
287	20230918	143500	34021890	11650	11650	11650	11650	0
288	20230918	143400	34021890	11650	11650	11650	11650	0
289	20230918	143300	34021890	11650	11650	11650	11650	0
290	20230918	143200	34021890	11650	11650	11650	11650	0
291	20230918	143100	34021890	11650	11650	11650	11650	0
292	20230918	143000	34021890	11650	11650	11650	11650	0
293	20230918	142900	34021890	11650	11650	11650	11650	0
294	20230918	142800	34021890	11650	11640	11650	11640	200
295	20230918	142700	31692480	11640	11640	11640	11640	0
296	20230918	142600	31692480	11640	11640	11640	11640	0
297	20230918	142500	31692480	11640	11640	11640	11640	0
298	20230918	142400	31692480	11640	11640	11640	11640	0
299	20230918	142300	31692480	11640	11640	11640	11640	0
300	20230918	142200	31692480	11640	11640	11640	11640	0
301	20230918	142100	31692480	11640	11640	11640	11640	0
302	20230918	142000	31692480	11640	11640	11640	11640	0
303	20230918	141900	31692480	11640	11640	11640	11640	0
304	20230918	141800	31692480	11640	11640	11640	11640	0
305	20230918	141700	31692480	11640	11630	11640	11630	54
306	20230918	141600	31063930	11630	11630	11630	11630	1
307	20230918	141500	31052300	11630	11630	11630	11630	1
308	20230918	141400	31040670	11630	11630	11630	11630	0
309	20230918	141300	31040670	11630	11630	11630	11630	1
310	20230918	141200	31029040	11650	11630	11650	11630	400
311	20230918	141100	26372570	11630	11630	11630	11630	14
312	20230918	141000	26209750	11640	11640	11640	11640	7
313	20230918	140900	26128270	11640	11640	11640	11640	7
314	20230918	140800	26046790	11640	11640	11640	11640	6
315	20230918	140700	25976950	11640	11640	11640	11640	12
316	20230918	140600	25837270	11640	11640	11640	11640	7
317	20230918	140500	25755790	11630	11630	11630	11630	0
318	20230918	140400	25755790	11630	11630	11630	11630	0
319	20230918	140300	25755790	11630	11630	11630	11630	0
320	20230918	140200	25755790	11630	11630	11630	11630	0
321	20230918	140100	25755790	11630	11630	11630	11630	0
322	20230918	140000	25755790	11630	11630	11630	11630	0
323	20230918	135900	25755790	11630	11630	11630	11630	0
324	20230918	135800	25755790	11630	11630	11630	11630	0
325	20230918	135700	25755790	11630	11630	11630	11630	0
326	20230918	135600	25755790	11630	11630	11630	11630	0
327	20230918	135500	25755790	11630	11630	11630	11630	0
328	20230918	135400	25755790	11630	11630	11630	11630	0
329	20230918	135300	25755790	11630	11630	11630	11630	1
330	20230918	135200	25744160	11630	11630	11630	11630	0
331	20230918	135100	25744160	11630	11630	11630	11630	0
332	20230918	135000	25744160	11630	11630	11630	11630	0
333	20230918	134900	25744160	11630	11630	11630	11630	0
334	20230918	134800	25744160	11630	11630	11630	11630	0
335	20230918	134700	25744160	11630	11630	11630	11630	0
336	20230918	134600	25744160	11630	11630	11630	11630	0
337	20230918	134500	25744160	11630	11630	11630	11630	0
338	20230918	134400	25744160	11630	11630	11630	11630	0
339	20230918	134300	25744160	11630	11630	11630	11630	0
340	20230918	134200	25744160	11630	11630	11630	11630	0
341	20230918	134100	25744160	11630	11630	11630	11630	0
342	20230918	134000	25744160	11630	11630	11630	11630	0
343	20230918	133900	25744160	11630	11630	11630	11630	0
344	20230918	133800	25744160	11630	11630	11630	11630	0
345	20230918	133700	25744160	11630	11630	11630	11630	0
346	20230918	133600	25744160	11630	11630	11630	11630	0
347	20230918	133500	25744160	11630	11630	11630	11630	1
348	20230918	133400	25732530	11630	11630	11630	11630	0
349	20230918	133300	25732530	11630	11630	11630	11630	0
350	20230918	133200	25732530	11630	11630	11630	11630	0
351	20230918	133100	25732530	11630	11630	11630	11630	0
352	20230918	133000	25732530	11630	11630	11630	11630	0
353	20230918	132900	25732530	11630	11630	11630	11630	0
354	20230918	132800	25732530	11630	11630	11630	11630	0
355	20230918	132700	25732530	11630	11630	11630	11630	0
356	20230918	132600	25732530	11630	11630	11630	11630	0
357	20230918	132500	25732530	11630	11630	11630	11630	0
358	20230918	132400	25732530	11630	11630	11630	11630	0
359	20230918	132300	25732530	11630	11630	11630	11630	0
360	20230918	132200	25732530	11630	11630	11630	11630	0
361	20230918	132100	25732530	11630	11630	11630	11630	0
362	20230918	132000	25732530	11630	11630	11630	11630	0
363	20230918	131900	25732530	11630	11630	11630	11630	0
364	20230918	131800	25732530	11630	11630	11630	11630	0
365	20230918	131700	25732530	11630	11630	11630	11630	0
366	20230918	131600	25732530	11630	11630	11630	11630	0
367	20230918	131500	25732530	11630	11630	11630	11630	0
368	20230918	131400	25732530	11630	11630	11630	11630	0
369	20230918	131300	25732530	11630	11630	11630	11630	0
370	20230918	131200	25732530	11630	11630	11630	11630	0
371	20230918	131100	25732530	11630	11630	11630	11630	0
372	20230918	131000	25732530	11630	11630	11630	11630	0
373	20230918	130900	25732530	11630	11630	11630	11630	0
374	20230918	130800	25732530	11630	11630	11630	11630	0
375	20230918	130700	25732530	11630	11630	11630	11630	0
376	20230918	130600	25732530	11630	11630	11630	11630	0
377	20230918	130500	25732530	11630	11630	11630	11630	0
378	20230918	130400	25732530	11630	11630	11630	11630	1
379	20230918	130300	25720900	11620	11620	11620	11620	0
380	20230918	130200	25720900	11620	11620	11620	11620	0
381	20230918	130100	25720900	11620	11620	11620	11620	0
382	20230918	130000	25720900	11620	11620	11620	11620	0
383	20230918	125900	25720900	11620	11620	11620	11620	0
384	20230918	125800	25720900	11620	11620	11620	11620	0
385	20230918	125700	25720900	11620	11620	11620	11620	0
386	20230918	125600	25720900	11620	11620	11620	11620	0
387	20230918	125500	25720900	11620	11620	11620	11620	0
388	20230918	125400	25720900	11620	11620	11620	11620	0
389	20230918	125300	25720900	11620	11620	11620	11620	0
390	20230918	125200	25720900	11620	11620	11620	11620	0
391	20230918	125100	25720900	11620	11620	11620	11620	0
392	20230918	125000	25720900	11620	11620	11620	11620	0
393	20230918	124900	25720900	11620	11620	11620	11620	0
394	20230918	124800	25720900	11620	11620	11620	11620	0
395	20230918	124700	25720900	11620	11610	11620	11610	16
396	20230918	124600	25535080	11580	11580	11580	11580	0
397	20230918	124500	25535080	11580	11580	11580	11580	0
398	20230918	124400	25535080	11580	11580	11580	11580	0
399	20230918	124300	25535080	11580	11580	11580	11580	0
400	20230918	124200	25535080	11580	11580	11580	11580	0
401	20230918	124100	25535080	11580	11580	11580	11580	0
402	20230918	124000	25535080	11580	11580	11580	11580	0
403	20230918	123900	25535080	11580	11580	11580	11580	0
404	20230918	123800	25535080	11580	11580	11580	11580	0
405	20230918	123700	25535080	11580	11580	11580	11580	0
406	20230918	123600	25535080	11580	11580	11580	11580	0
407	20230918	123500	25535080	11580	11580	11580	11580	0
408	20230918	123400	25535080	11580	11580	11580	11580	0
409	20230918	123300	25535080	11580	11580	11580	11580	0
410	20230918	123200	25535080	11580	11580	11580	11580	0
411	20230918	123100	25535080	11580	11580	11580	11580	0
412	20230918	123000	25535080	11580	11580	11580	11580	0
413	20230918	122900	25535080	11580	11580	11580	11580	0
414	20230918	122800	25535080	11580	11580	11580	11580	0
415	20230918	122700	25535080	11580	11580	11580	11580	0
416	20230918	122600	25535080	11580	11580	11580	11580	0
417	20230918	122500	25535080	11580	11580	11580	11580	0
418	20230918	122400	25535080	11580	11580	11580	11580	0
419	20230918	122300	25535080	11580	11580	11580	11580	0
420	20230918	122200	25535080	11580	11580	11580	11580	0
421	20230918	122100	25535080	11580	11580	11580	11580	0
422	20230918	122000	25535080	11580	11580	11580	11580	0
423	20230918	121900	25535080	11580	11580	11580	11580	0
424	20230918	121800	25535080	11580	11580	11580	11580	0
425	20230918	121700	25535080	11580	11580	11580	11580	0
426	20230918	121600	25535080	11580	11580	11580	11580	5
427	20230918	121500	25477180	11580	11580	11580	11580	1
428	20230918	121400	25465600	11590	11590	11590	11590	1
429	20230918	121300	25454010	11600	11600	11600	11600	3
430	20230918	121200	25419210	11590	11590	11590	11590	0
431	20230918	121100	25419210	11590	11590	11590	11590	0
432	20230918	121000	25419210	11590	11590	11590	11590	0
433	20230918	120900	25419210	11590	11590	11590	11590	0
434	20230918	120800	25419210	11590	11590	11590	11590	0
435	20230918	120700	25419210	11590	11590	11590	11590	0
436	20230918	120600	25419210	11590	11590	11590	11590	0
437	20230918	120500	25419210	11590	11590	11590	11590	0
438	20230918	120400	25419210	11590	11590	11590	11590	2
439	20230918	120300	25396030	11580	11580	11580	11580	0
440	20230918	120200	25396030	11580	11580	11580	11580	0
441	20230918	120100	25396030	11580	11580	11580	11580	0
442	20230918	120000	25396030	11580	11580	11580	11580	0
443	20230918	115900	25396030	11580	11580	11580	11580	0
444	20230918	115800	25396030	11580	11580	11580	11580	0
445	20230918	115700	25396030	11580	11580	11580	11580	0
446	20230918	115600	25396030	11580	11580	11580	11580	0
447	20230918	115500	25396030	11580	11580	11580	11580	0
448	20230918	115400	25396030	11580	11580	11580	11580	0
449	20230918	115300	25396030	11580	11580	11580	11580	0
450	20230918	115200	25396030	11580	11580	11580	11580	0
451	20230918	115100	25396030	11580	11580	11580	11580	0
452	20230918	115000	25396030	11580	11580	11580	11580	0
453	20230918	114900	25396030	11580	11570	11580	11570	16
454	20230918	114800	25210810	11570	11570	11570	11570	10
455	20230918	114700	25095110	11580	11580	11580	11580	0
456	20230918	114600	25095110	11580	11580	11580	11580	0
457	20230918	114500	25095110	11580	11580	11580	11580	0
458	20230918	114400	25095110	11580	11580	11580	11580	0
459	20230918	114300	25095110	11580	11580	11580	11580	0
460	20230918	114200	25095110	11580	11580	11580	11580	0
461	20230918	114100	25095110	11580	11580	11580	11580	0
462	20230918	114000	25095110	11580	11580	11580	11580	0
463	20230918	113900	25095110	11580	11580	11580	11580	0
464	20230918	113800	25095110	11580	11580	11580	11580	0
465	20230918	113700	25095110	11580	11580	11580	11580	0
466	20230918	113600	25095110	11580	11580	11580	11580	0
467	20230918	113500	25095110	11580	11580	11580	11580	0
468	20230918	113400	25095110	11580	11580	11580	11580	0
469	20230918	113300	25095110	11580	11580	11580	11580	0
470	20230918	113200	25095110	11580	11580	11580	11580	0
471	20230918	113100	25095110	11580	11580	11580	11580	0
472	20230918	113000	25095110	11580	11580	11580	11580	0
473	20230918	112900	25095110	11580	11580	11580	11580	100
474	20230918	112800	23937110	11550	11550	11550	11550	0
475	20230918	112700	23937110	11550	11550	11550	11550	0
476	20230918	112600	23937110	11550	11550	11550	11550	0
477	20230918	112500	23937110	11550	11550	11550	11550	0
478	20230918	112400	23937110	11550	11550	11550	11550	0
479	20230918	112300	23937110	11550	11570	11570	11550	106
480	20230918	112200	22712680	11560	11560	11560	11560	0
481	20230918	112100	22712680	11560	11560	11560	11560	0
482	20230918	112000	22712680	11560	11560	11560	11560	0
483	20230918	111900	22712680	11560	11560	11560	11560	0
484	20230918	111800	22712680	11560	11560	11560	11560	0
485	20230918	111700	22712680	11560	11560	11560	11560	5
486	20230918	111600	22654880	11560	11560	11560	11560	0
487	20230918	111500	22654880	11560	11560	11560	11560	0
488	20230918	111400	22654880	11560	11560	11560	11560	0
489	20230918	111300	22654880	11560	11560	11560	11560	0
490	20230918	111200	22654880	11560	11560	11560	11560	0
491	20230918	111100	22654880	11560	11560	11560	11560	0
492	20230918	111000	22654880	11560	11560	11560	11560	0
493	20230918	110900	22654880	11560	11560	11560	11560	0
494	20230918	110800	22654880	11560	11560	11560	11560	0
495	20230918	110700	22654880	11560	11560	11560	11560	0
496	20230918	110600	22654880	11560	11560	11560	11560	0
497	20230918	110500	22654880	11560	11560	11560	11560	0
498	20230918	110400	22654880	11560	11560	11560	11560	0
499	20230918	110300	22654880	11560	11560	11560	11560	0
500	20230918	110200	22654880	11560	11560	11560	11560	0
501	20230918	110100	22654880	11560	11630	11630	11550	1045
502	20230918	110000	10577600	11670	11670	11670	11670	0
503	20230918	105900	10577600	11670	11670	11670	11670	0
504	20230918	105800	10577600	11670	11670	11670	11670	0
505	20230918	105700	10577600	11670	11670	11670	11670	0
506	20230918	105600	10577600	11670	11670	11670	11670	0
507	20230918	105500	10577600	11670	11670	11670	11670	0
508	20230918	105400	10577600	11670	11670	11670	11670	0
509	20230918	105300	10577600	11670	11670	11670	11670	0
510	20230918	105200	10577600	11670	11670	11670	11670	0
511	20230918	105100	10577600	11670	11670	11670	11670	0
512	20230918	105000	10577600	11670	11670	11670	11670	0
513	20230918	104900	10577600	11670	11670	11670	11670	0
514	20230918	104800	10577600	11670	11670	11670	11670	0
515	20230918	104700	10577600	11670	11670	11670	11670	0
516	20230918	104600	10577600	11670	11660	11670	11660	2
517	20230918	104500	10554270	11770	11770	11770	11770	0
518	20230918	104400	10554270	11770	11770	11770	11770	0
519	20230918	104300	10554270	11770	11770	11770	11770	0
520	20230918	104200	10554270	11770	11770	11770	11770	0
521	20230918	104100	10554270	11770	11770	11770	11770	0
522	20230918	104000	10554270	11770	11770	11770	11770	0
523	20230918	103900	10554270	11770	11770	11770	11770	0
524	20230918	103800	10554270	11770	11770	11770	11770	0
525	20230918	103700	10554270	11770	11770	11770	11770	0
526	20230918	103600	10554270	11770	11600	11770	11600	101
527	20230918	103500	9370040	11590	11590	11590	11590	2
528	20230918	103400	9346860	11580	11580	11580	11580	0
529	20230918	103300	9346860	11580	11580	11580	11580	0
530	20230918	103200	9346860	11580	11580	11580	11580	0
531	20230918	103100	9346860	11580	11580	11580	11580	0
532	20230918	103000	9346860	11580	11580	11580	11580	0
533	20230918	102900	9346860	11580	11580	11580	11580	0
534	20230918	102800	9346860	11580	11590	11590	11580	5
535	20230918	102700	9288940	11570	11570	11570	11570	0
536	20230918	102600	9288940	11570	11570	11570	11570	0
537	20230918	102500	9288940	11570	11570	11570	11570	0
538	20230918	102400	9288940	11570	11570	11570	11570	0
539	20230918	102300	9288940	11570	11570	11570	11570	0
540	20230918	102200	9288940	11570	11570	11570	11570	0
541	20230918	102100	9288940	11570	11570	11570	11570	0
542	20230918	102000	9288940	11570	11570	11570	11570	2
543	20230918	101900	9265800	11580	11580	11580	11580	0
544	20230918	101800	9265800	11580	11580	11580	11580	0
545	20230918	101700	9265800	11580	11580	11580	11580	0
546	20230918	101600	9265800	11580	11580	11580	11580	0
547	20230918	101500	9265800	11580	11580	11580	11580	0
548	20230918	101400	9265800	11580	11580	11580	11580	0
549	20230918	101300	9265800	11580	11580	11580	11580	0
550	20230918	101200	9265800	11580	11580	11580	11580	0
551	20230918	101100	9265800	11580	11580	11580	11580	0
552	20230918	101000	9265800	11580	11580	11580	11580	0
553	20230918	100900	9265800	11580	11580	11580	11580	0
554	20230918	100800	9265800	11580	11580	11580	11580	16
555	20230918	100700	9080520	11580	11580	11580	11580	0
556	20230918	100600	9080520	11580	11580	11580	11580	0
557	20230918	100500	9080520	11580	11580	11580	11580	0
558	20230918	100400	9080520	11580	11580	11580	11580	0
559	20230918	100300	9080520	11580	11580	11580	11580	1
560	20230918	100200	9068940	11550	11550	11550	11550	0
561	20230918	100100	9068940	11550	11550	11550	11550	0
562	20230918	100000	9068940	11550	11550	11550	11550	0
563	20230918	095900	9068940	11550	11550	11550	11550	0
564	20230918	095800	9068940	11550	11550	11550	11550	0
565	20230918	095700	9068940	11550	11550	11550	11550	170
566	20230918	095600	7105440	11550	11550	11550	11550	0
567	20230918	095500	7105440	11550	11550	11550	11550	87
568	20230918	095400	6100590	11570	11570	11570	11570	0
569	20230918	095300	6100590	11570	11570	11570	11570	0
570	20230918	095200	6100590	11570	11570	11570	11570	0
571	20230918	095100	6100590	11570	11570	11570	11570	2
572	20230918	095000	6077450	11560	11560	11560	11560	1
573	20230918	094900	6065890	11560	11560	11560	11560	0
574	20230918	094800	6065890	11560	11560	11560	11560	1
575	20230918	094700	6054330	11550	11550	11550	11550	0
576	20230918	094600	6054330	11550	11550	11550	11550	13
577	20230918	094500	5904180	11540	11540	11540	11540	4
578	20230918	094400	5858020	11530	11530	11530	11530	0
579	20230918	094300	5858020	11530	11530	11530	11530	0
580	20230918	094200	5858020	11530	11530	11530	11530	0
581	20230918	094100	5858020	11530	11530	11530	11530	0
582	20230918	094000	5858020	11530	11530	11530	11530	0
583	20230918	093900	5858020	11530	11530	11530	11530	11
584	20230918	093800	5731190	11500	11530	11530	11500	25
585	20230918	093700	5443370	11600	11600	11600	11600	0
586	20230918	093600	5443370	11600	11600	11600	11600	0
587	20230918	093500	5443370	11600	11600	11600	11600	0
588	20230918	093400	5443370	11600	11600	11600	11600	0
589	20230918	093300	5443370	11600	11600	11600	11600	0
590	20230918	093200	5443370	11600	11550	11600	11550	30
591	20230918	093100	5096030	11500	11500	11500	11500	0
592	20230918	093000	5096030	11500	11540	11540	11500	184
593	20230918	092900	2978740	11500	11500	11500	11500	0
594	20230918	092800	2978740	11500	11600	11600	11500	217
595	20230918	092700	462870	11600	11600	11600	11600	0
596	20230918	092600	462870	11600	11600	11600	11600	0
597	20230918	092500	462870	11600	11600	11600	11600	0
598	20230918	092400	462870	11600	11600	11600	11600	0
599	20230918	092300	462870	11600	11600	11600	11600	0
600	20230918	092200	462870	11600	11600	11600	11600	0
601	20230918	092100	462870	11600	11600	11600	11600	1
602	20230918	092000	451270	11500	11500	11500	11500	1
603	20230918	091900	439770	11500	11500	11500	11500	0
604	20230918	091800	439770	11500	11500	11500	11500	0
605	20230918	091700	439770	11500	11500	11500	11500	0
606	20230918	091600	439770	11500	11500	11500	11500	0
607	20230918	091500	439770	11500	11500	11500	11500	0
608	20230918	091400	439770	11500	11500	11500	11500	5
609	20230918	091300	382270	11490	11490	11490	11490	0
610	20230918	091200	382270	11490	11490	11490	11490	0
611	20230918	091100	382270	11490	11490	11490	11490	0
612	20230918	091000	382270	11490	11510	11510	11490	13
613	20230918	090900	232780	11480	11480	11480	11480	0
614	20230918	090800	232780	11480	11480	11480	11480	0
615	20230918	090700	232780	11480	11480	11480	11480	0
616	20230918	090600	232780	11480	11680	11680	11480	15
617	20230918	090500	58480	11690	11690	11690	11690	0
618	20230918	090400	58480	11690	11690	11690	11690	1
619	20230918	090300	46790	11690	11690	11690	11690	0
620	20230918	090200	46790	11690	11690	11690	11690	0
621	20230918	090100	46790	11690	11690	11690	11690	0
622	20230918	090000	46790	11690	11700	11700	11690	4