KissMeData/018120/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185700	32821520	15020	15020	15020	15020	36
3	20230905	185600	32821520	15020	15020	15020	15020	0
4	20230905	185500	32821520	15020	15020	15020	15020	0
5	20230905	185400	32821520	15020	15020	15020	15020	0
6	20230905	185300	32821520	15020	15020	15020	15020	0
7	20230905	185200	32821520	15020	15020	15020	15020	0
8	20230905	185100	32821520	15020	15020	15020	15020	0
9	20230905	185000	32821520	15020	15020	15020	15020	0
10	20230905	184900	32821520	15020	15020	15020	15020	0
11	20230905	184800	32821520	15020	15020	15020	15020	0
12	20230905	184700	32821520	15020	15020	15020	15020	0
13	20230905	184600	32821520	15020	15020	15020	15020	0
14	20230905	184500	32821520	15020	15020	15020	15020	0
15	20230905	184400	32821520	15020	15020	15020	15020	0
16	20230905	184300	32821520	15020	15020	15020	15020	0
17	20230905	184200	32821520	15020	15020	15020	15020	0
18	20230905	184100	32821520	15020	15020	15020	15020	0
19	20230905	184000	32821520	15020	15020	15020	15020	0
20	20230905	183900	32821520	15020	15020	15020	15020	0
21	20230905	183800	32821520	15020	15020	15020	15020	0
22	20230905	183700	32821520	15020	15020	15020	15020	0
23	20230905	183600	32821520	15020	15020	15020	15020	0
24	20230905	183500	32821520	15020	15020	15020	15020	0
25	20230905	183400	32821520	15020	15020	15020	15020	0
26	20230905	183300	32821520	15020	15020	15020	15020	0
27	20230905	183200	32821520	15020	15020	15020	15020	0
28	20230905	183100	32821520	15020	15020	15020	15020	0
29	20230905	183000	32821520	15020	15020	15020	15020	0
30	20230905	182900	32821520	15020	15020	15020	15020	0
31	20230905	182800	32821520	15020	15020	15020	15020	0
32	20230905	182700	32821520	15020	15020	15020	15020	36
33	20230905	182600	32821520	15020	15020	15020	15020	0
34	20230905	182500	32821520	15020	15020	15020	15020	0
35	20230905	182400	32821520	15020	15020	15020	15020	0
36	20230905	182300	32821520	15020	15020	15020	15020	0
37	20230905	182200	32821520	15020	15020	15020	15020	0
38	20230905	182100	32821520	15020	15020	15020	15020	0
39	20230905	182000	32821520	15020	15020	15020	15020	0
40	20230905	181900	32821520	15020	15020	15020	15020	0
41	20230905	181800	32821520	15020	15020	15020	15020	0
42	20230905	181700	32821520	15020	15020	15020	15020	0
43	20230905	181600	32821520	15020	15020	15020	15020	0
44	20230905	181500	32821520	15020	15020	15020	15020	0
45	20230905	181400	32821520	15020	15020	15020	15020	0
46	20230905	181300	32821520	15020	15020	15020	15020	0
47	20230905	181200	32821520	15020	15020	15020	15020	0
48	20230905	181100	32821520	15020	15020	15020	15020	0
49	20230905	181000	32821520	15020	15020	15020	15020	0
50	20230905	180900	32821520	15020	15020	15020	15020	0
51	20230905	180800	32821520	15020	15020	15020	15020	0
52	20230905	180700	32821520	15020	15020	15020	15020	0
53	20230905	180600	32821520	15020	15020	15020	15020	0
54	20230905	180500	32821520	15020	15020	15020	15020	0
55	20230905	180400	32821520	15020	15020	15020	15020	0
56	20230905	180300	32821520	15020	15020	15020	15020	0
57	20230905	180200	32821520	15020	15020	15020	15020	0
58	20230905	180100	32821520	15020	15020	15020	15020	0
59	20230905	180000	32821520	15020	15020	15020	15020	0
60	20230905	175900	32821520	15020	15020	15020	15020	0
61	20230905	175800	32821520	15020	15020	15020	15020	0
62	20230905	175700	32821520	15020	15020	15020	15020	36
63	20230905	175600	32821520	15020	15020	15020	15020	0
64	20230905	175500	32821520	15020	15020	15020	15020	0
65	20230905	175400	32821520	15020	15020	15020	15020	0
66	20230905	175300	32821520	15020	15020	15020	15020	0
67	20230905	175200	32821520	15020	15020	15020	15020	0
68	20230905	175100	32821520	15020	15020	15020	15020	0
69	20230905	175000	32821520	15020	15020	15020	15020	0
70	20230905	174900	32821520	15020	15020	15020	15020	0
71	20230905	174800	32821520	15020	15020	15020	15020	0
72	20230905	174700	32821520	15020	15020	15020	15020	0
73	20230905	174600	32821520	15020	15020	15020	15020	0
74	20230905	174500	32821520	15020	15020	15020	15020	0
75	20230905	174400	32821520	15020	15020	15020	15020	0
76	20230905	174300	32821520	15020	15020	15020	15020	0
77	20230905	174200	32821520	15020	15020	15020	15020	0
78	20230905	174100	32821520	15020	15020	15020	15020	0
79	20230905	174000	32821520	15020	15020	15020	15020	0
80	20230905	173900	32821520	15020	15020	15020	15020	0
81	20230905	173800	32821520	15020	15020	15020	15020	0
82	20230905	173700	32821520	15020	15020	15020	15020	0
83	20230905	173600	32821520	15020	15020	15020	15020	0
84	20230905	173500	32821520	15020	15020	15020	15020	0
85	20230905	173400	32821520	15020	15020	15020	15020	0
86	20230905	173300	32821520	15020	15020	15020	15020	0
87	20230905	173200	32821520	15020	15020	15020	15020	0
88	20230905	173100	32821520	15020	15020	15020	15020	0
89	20230905	173000	32821520	15020	15020	15020	15020	0
90	20230905	172900	32821520	15020	15020	15020	15020	0
91	20230905	172800	32821520	15020	15020	15020	15020	0
92	20230905	172700	32821520	15020	15020	15020	15020	36
93	20230905	172600	32821520	15020	15020	15020	15020	0
94	20230905	172500	32821520	15020	15020	15020	15020	0
95	20230905	172400	32821520	15020	15020	15020	15020	0
96	20230905	172300	32821520	15020	15020	15020	15020	0
97	20230905	172200	32821520	15020	15020	15020	15020	0
98	20230905	172100	32821520	15020	15020	15020	15020	0
99	20230905	172000	32821520	15020	15020	15020	15020	0
100	20230905	171900	32821520	15020	15020	15020	15020	0
101	20230905	171800	32821520	15020	15020	15020	15020	0
102	20230905	171700	32821520	15020	15020	15020	15020	0
103	20230905	171600	32821520	15020	15020	15020	15020	0
104	20230905	171500	32821520	15020	15020	15020	15020	0
105	20230905	171400	32821520	15020	15020	15020	15020	0
106	20230905	171300	32821520	15020	15020	15020	15020	0
107	20230905	171200	32821520	15020	15020	15020	15020	0
108	20230905	171100	32821520	15020	15020	15020	15020	0
109	20230905	171000	32821520	15020	15020	15020	15020	0
110	20230905	170900	32821520	15020	15020	15020	15020	0
111	20230905	170800	32821520	15020	15020	15020	15020	0
112	20230905	170700	32821520	15020	15020	15020	15020	0
113	20230905	170600	32821520	15020	15020	15020	15020	0
114	20230905	170500	32821520	15020	15020	15020	15020	0
115	20230905	170400	32821520	15020	15020	15020	15020	0
116	20230905	170300	32821520	15020	15020	15020	15020	0
117	20230905	170200	32821520	15020	15020	15020	15020	0
118	20230905	170100	32821520	15020	15020	15020	15020	0
119	20230905	170000	32821520	15020	15020	15020	15020	0
120	20230905	165900	32821520	15020	15020	15020	15020	0
121	20230905	165800	32821520	15020	15020	15020	15020	0
122	20230905	165700	32821520	15020	15020	15020	15020	36
123	20230905	165600	32821520	15020	15020	15020	15020	0
124	20230905	165500	32821520	15020	15020	15020	15020	0
125	20230905	165400	32821520	15020	15020	15020	15020	0
126	20230905	165300	32821520	15020	15020	15020	15020	0
127	20230905	165200	32821520	15020	15020	15020	15020	0
128	20230905	165100	32821520	15020	15020	15020	15020	0
129	20230905	165000	32821520	15020	15020	15020	15020	0
130	20230905	164900	32821520	15020	15020	15020	15020	0
131	20230905	164800	32821520	15020	15020	15020	15020	0
132	20230905	164700	32821520	15020	15020	15020	15020	0
133	20230905	164600	32821520	15020	15020	15020	15020	0
134	20230905	164500	32821520	15020	15020	15020	15020	0
135	20230905	164400	32821520	15020	15020	15020	15020	0
136	20230905	164300	32821520	15020	15020	15020	15020	0
137	20230905	164200	32821520	15020	15020	15020	15020	0
138	20230905	164100	32821520	15020	15020	15020	15020	0
139	20230905	164000	32821520	15020	15020	15020	15020	0
140	20230905	163900	32821520	15020	15020	15020	15020	0
141	20230905	163800	32821520	15020	15020	15020	15020	0
142	20230905	163700	32821520	15020	15020	15020	15020	0
143	20230905	163600	32821520	15020	15020	15020	15020	0
144	20230905	163500	32821520	15020	15020	15020	15020	0
145	20230905	163400	32821520	15020	15020	15020	15020	0
146	20230905	163300	32821520	15020	15020	15020	15020	0
147	20230905	163200	32821520	15020	15020	15020	15020	0
148	20230905	163100	32821520	15020	15020	15020	15020	0
149	20230905	163000	32821520	15020	15020	15020	15020	0
150	20230905	162900	32821520	15020	15020	15020	15020	0
151	20230905	162800	32821520	15020	15020	15020	15020	0
152	20230905	162700	32821520	15020	15020	15020	15020	36
153	20230905	162600	32821520	15020	15020	15020	15020	0
154	20230905	162500	32821520	15020	15020	15020	15020	0
155	20230905	162400	32821520	15020	15020	15020	15020	0
156	20230905	162300	32821520	15020	15020	15020	15020	0
157	20230905	162200	32821520	15020	15020	15020	15020	0
158	20230905	162100	32821520	15020	15020	15020	15020	0
159	20230905	162000	32821520	15020	15020	15020	15020	0
160	20230905	161900	32821520	15020	15020	15020	15020	0
161	20230905	161800	32821520	15020	15020	15020	15020	0
162	20230905	161700	32821520	15020	15020	15020	15020	0
163	20230905	161600	32821520	15020	15020	15020	15020	0
164	20230905	161500	32821520	15020	15020	15020	15020	0
165	20230905	161400	32821520	15020	15020	15020	15020	0
166	20230905	161300	32821520	15020	15020	15020	15020	0
167	20230905	161200	32821520	15020	15020	15020	15020	0
168	20230905	161100	32821520	15020	15020	15020	15020	0
169	20230905	161000	32821520	15020	15020	15020	15020	0
170	20230905	160900	32821520	15020	15020	15020	15020	0
171	20230905	160800	32821520	15020	15020	15020	15020	0
172	20230905	160700	32821520	15020	15020	15020	15020	0
173	20230905	160600	32821520	15020	15020	15020	15020	0
174	20230905	160500	32821520	15020	15020	15020	15020	0
175	20230905	160400	32821520	15020	15020	15020	15020	0
176	20230905	160300	32821520	15020	15020	15020	15020	0
177	20230905	160200	32821520	15020	15020	15020	15020	0
178	20230905	160100	32821520	15020	15020	15020	15020	0
179	20230905	160000	32821520	15020	15020	15020	15020	0
180	20230905	155900	32821520	15020	15020	15020	15020	0
181	20230905	155800	32821520	15020	15020	15020	15020	0
182	20230905	155700	32821520	15020	15020	15020	15020	36
183	20230905	155600	32821520	15020	15020	15020	15020	0
184	20230905	155500	32821520	15020	15020	15020	15020	0
185	20230905	155400	32821520	15020	15020	15020	15020	0
186	20230905	155300	32821520	15020	15020	15020	15020	0
187	20230905	155200	32821520	15020	15020	15020	15020	0
188	20230905	155100	32821520	15020	15020	15020	15020	0
189	20230905	155000	32821520	15020	15020	15020	15020	0
190	20230905	154900	32821520	15020	15020	15020	15020	0
191	20230905	154800	32821520	15020	15020	15020	15020	0
192	20230905	154700	32821520	15020	15020	15020	15020	0
193	20230905	154600	32821520	15020	15020	15020	15020	0
194	20230905	154500	32821520	15020	15020	15020	15020	0
195	20230905	154400	32821520	15020	15020	15020	15020	0
196	20230905	154300	32821520	15020	15020	15020	15020	0
197	20230905	154200	32821520	15020	15020	15020	15020	0
198	20230905	154100	32821520	15020	15020	15020	15020	0
199	20230905	154000	32821520	15020	15020	15020	15020	0
200	20230905	153900	32821520	15020	15020	15020	15020	0
201	20230905	153800	32821520	15020	15020	15020	15020	0
202	20230905	153700	32821520	15020	15020	15020	15020	0
203	20230905	153600	32821520	15020	15020	15020	15020	0
204	20230905	153500	32821520	15020	15020	15020	15020	0
205	20230905	153400	32821520	15020	15020	15020	15020	0
206	20230905	153300	32821520	15020	15020	15020	15020	0
207	20230905	153200	32821520	15020	15020	15020	15020	0
208	20230905	153100	32821520	15020	15020	15020	15020	0
209	20230905	153000	32821520	15020	15020	15020	15020	36
210	20230905	152900	32280800	15070	15070	15070	15070	0
211	20230905	152800	32280800	15070	15070	15070	15070	0
212	20230905	152700	32280800	15070	15070	15070	15070	0
213	20230905	152600	32280800	15070	15070	15070	15070	0
214	20230905	152500	32280800	15070	15070	15070	15070	0
215	20230905	152400	32280800	15070	15070	15070	15070	0
216	20230905	152300	32280800	15070	15070	15070	15070	0
217	20230905	152200	32280800	15070	15070	15070	15070	0
218	20230905	152100	32280800	15070	15070	15070	15070	0
219	20230905	152000	32280800	15070	15070	15070	15070	0
220	20230905	151900	32280800	15070	15070	15070	15070	0
221	20230905	151800	32280800	15070	15070	15070	15070	1
222	20230905	151700	32265730	15080	15080	15080	15080	0
223	20230905	151600	32265730	15080	15080	15080	15080	0
224	20230905	151500	32265730	15080	15080	15080	15080	0
225	20230905	151400	32265730	15080	15080	15080	15080	0
226	20230905	151300	32265730	15080	15080	15080	15080	0
227	20230905	151200	32265730	15080	15080	15080	15080	0
228	20230905	151100	32265730	15080	15080	15080	15080	0
229	20230905	151000	32265730	15080	15080	15080	15080	0
230	20230905	150900	32265730	15080	15080	15080	15080	0
231	20230905	150800	32265730	15080	15080	15080	15080	0
232	20230905	150700	32265730	15080	15080	15080	15080	0
233	20230905	150600	32265730	15080	15080	15080	15080	0
234	20230905	150500	32265730	15080	15080	15080	15080	0
235	20230905	150400	32265730	15080	15080	15080	15080	0
236	20230905	150300	32265730	15080	15080	15080	15080	0
237	20230905	150200	32265730	15080	15080	15080	15080	0
238	20230905	150100	32265730	15080	15080	15080	15080	0
239	20230905	150000	32265730	15080	15080	15080	15080	0
240	20230905	145900	32265730	15080	15080	15080	15080	0
241	20230905	145800	32265730	15080	15080	15080	15080	0
242	20230905	145700	32265730	15080	15080	15080	15080	0
243	20230905	145600	32265730	15080	15080	15080	15080	0
244	20230905	145500	32265730	15080	15080	15080	15080	0
245	20230905	145400	32265730	15080	15080	15080	15080	0
246	20230905	145300	32265730	15080	15080	15080	15080	0
247	20230905	145200	32265730	15080	15080	15080	15080	0
248	20230905	145100	32265730	15080	15080	15080	15080	0
249	20230905	145000	32265730	15080	15080	15080	15080	0
250	20230905	144900	32265730	15080	15080	15080	15080	0
251	20230905	144800	32265730	15080	15080	15080	15080	0
252	20230905	144700	32265730	15080	15080	15080	15080	0
253	20230905	144600	32265730	15080	15080	15080	15080	0
254	20230905	144500	32265730	15080	15080	15080	15080	0
255	20230905	144400	32265730	15080	15080	15080	15080	0
256	20230905	144300	32265730	15080	15080	15080	15080	0
257	20230905	144200	32265730	15080	15080	15080	15080	0
258	20230905	144100	32265730	15080	15080	15080	15080	0
259	20230905	144000	32265730	15080	15080	15080	15080	0
260	20230905	143900	32265730	15080	15080	15080	15080	0
261	20230905	143800	32265730	15080	15080	15080	15080	0
262	20230905	143700	32265730	15080	15080	15080	15080	0
263	20230905	143600	32265730	15080	15080	15080	15080	0
264	20230905	143500	32265730	15080	15080	15080	15080	0
265	20230905	143400	32265730	15080	15080	15080	15080	0
266	20230905	143300	32265730	15080	15080	15080	15080	5
267	20230905	143200	32190330	15080	15080	15080	15080	0
268	20230905	143100	32190330	15080	15080	15080	15080	0
269	20230905	143000	32190330	15080	15080	15080	15080	0
270	20230905	142900	32190330	15080	15080	15080	15080	0
271	20230905	142800	32190330	15080	15080	15080	15080	0
272	20230905	142700	32190330	15080	15080	15080	15080	0
273	20230905	142600	32190330	15080	15080	15080	15080	0
274	20230905	142500	32190330	15080	15080	15080	15080	0
275	20230905	142400	32190330	15080	15080	15080	15080	0
276	20230905	142300	32190330	15080	15080	15080	15080	0
277	20230905	142200	32190330	15080	15080	15080	15080	0
278	20230905	142100	32190330	15080	15080	15080	15080	0
279	20230905	142000	32190330	15080	15080	15080	15080	0
280	20230905	141900	32190330	15080	15080	15080	15080	0
281	20230905	141800	32190330	15080	15080	15080	15080	0
282	20230905	141700	32190330	15080	15080	15080	15080	0
283	20230905	141600	32190330	15080	15080	15080	15080	0
284	20230905	141500	32190330	15080	15080	15080	15080	8
285	20230905	141400	32069690	15080	15080	15080	15080	0
286	20230905	141300	32069690	15080	15080	15080	15080	1
287	20230905	141200	32054610	15080	15080	15080	15080	0
288	20230905	141100	32054610	15080	15080	15080	15080	0
289	20230905	141000	32054610	15080	15080	15080	15080	0
290	20230905	140900	32054610	15080	15080	15080	15080	0
291	20230905	140800	32054610	15080	15080	15080	15080	1
292	20230905	140700	32039530	15000	15000	15000	15000	0
293	20230905	140600	32039530	15000	15000	15000	15000	0
294	20230905	140500	32039530	15000	15010	15010	15000	24
295	20230905	140400	31679330	15050	15050	15050	15050	0
296	20230905	140300	31679330	15050	15050	15050	15050	0
297	20230905	140200	31679330	15050	15050	15050	15050	0
298	20230905	140100	31679330	15050	15050	15050	15050	0
299	20230905	140000	31679330	15050	15050	15050	15050	0
300	20230905	135900	31679330	15050	15050	15050	15050	5
301	20230905	135800	31604080	15050	15050	15050	15050	0
302	20230905	135700	31604080	15050	15050	15050	15050	0
303	20230905	135600	31604080	15050	15050	15050	15050	0
304	20230905	135500	31604080	15050	15050	15050	15050	0
305	20230905	135400	31604080	15050	15050	15050	15050	0
306	20230905	135300	31604080	15050	15050	15050	15050	0
307	20230905	135200	31604080	15050	15050	15050	15050	0
308	20230905	135100	31604080	15050	15050	15050	15050	0
309	20230905	135000	31604080	15050	15050	15050	15050	0
310	20230905	134900	31604080	15050	15050	15050	15050	0
311	20230905	134800	31604080	15050	15050	15050	15050	0
312	20230905	134700	31604080	15050	15050	15050	15050	0
313	20230905	134600	31604080	15050	15050	15050	15050	0
314	20230905	134500	31604080	15050	15050	15050	15050	0
315	20230905	134400	31604080	15050	15050	15050	15050	0
316	20230905	134300	31604080	15050	15050	15050	15050	0
317	20230905	134200	31604080	15050	15050	15050	15050	0
318	20230905	134100	31604080	15050	15050	15050	15050	0
319	20230905	134000	31604080	15050	15050	15050	15050	0
320	20230905	133900	31604080	15050	15050	15050	15050	0
321	20230905	133800	31604080	15050	15050	15050	15050	0
322	20230905	133700	31604080	15050	15050	15050	15050	0
323	20230905	133600	31604080	15050	15050	15050	15050	0
324	20230905	133500	31604080	15050	15050	15050	15050	0
325	20230905	133400	31604080	15050	15050	15050	15050	0
326	20230905	133300	31604080	15050	15050	15050	15050	3
327	20230905	133200	31558930	15050	15050	15050	15050	0
328	20230905	133100	31558930	15050	15050	15050	15050	6
329	20230905	133000	31468630	15050	15050	15050	15050	50
330	20230905	132900	30716130	15050	15050	15050	15050	0
331	20230905	132800	30716130	15050	15050	15050	15050	0
332	20230905	132700	30716130	15050	15060	15060	15050	47
333	20230905	132600	30008700	15070	15070	15070	15070	3
334	20230905	132500	29963490	15070	15070	15070	15070	0
335	20230905	132400	29963490	15070	15070	15070	15070	0
336	20230905	132300	29963490	15070	15070	15070	15070	0
337	20230905	132200	29963490	15070	15070	15070	15070	0
338	20230905	132100	29963490	15070	15070	15070	15070	1
339	20230905	132000	29948420	15070	15070	15070	15070	0
340	20230905	131900	29948420	15070	15070	15070	15070	0
341	20230905	131800	29948420	15070	15070	15070	15070	110
342	20230905	131700	28290720	15080	15090	15090	15080	45
343	20230905	131600	27611940	15090	15090	15090	15090	0
344	20230905	131500	27611940	15090	15090	15090	15090	0
345	20230905	131400	27611940	15090	15090	15090	15090	0
346	20230905	131300	27611940	15090	15090	15090	15090	0
347	20230905	131200	27611940	15090	15090	15090	15090	0
348	20230905	131100	27611940	15090	15090	15090	15090	0
349	20230905	131000	27611940	15090	15090	15090	15090	0
350	20230905	130900	27611940	15090	15090	15090	15090	0
351	20230905	130800	27611940	15090	15090	15090	15090	0
352	20230905	130700	27611940	15090	15090	15090	15090	4
353	20230905	130600	27551580	15090	15090	15090	15090	0
354	20230905	130500	27551580	15090	15090	15090	15090	0
355	20230905	130400	27551580	15090	15090	15090	15090	0
356	20230905	130300	27551580	15090	15090	15090	15090	0
357	20230905	130200	27551580	15090	15090	15090	15090	2
358	20230905	130100	27521400	15110	15110	15110	15110	0
359	20230905	130000	27521400	15110	15110	15110	15110	1
360	20230905	125900	27506290	15110	15110	15110	15110	0
361	20230905	125800	27506290	15110	15110	15110	15110	0
362	20230905	125700	27506290	15110	15110	15110	15110	0
363	20230905	125600	27506290	15110	15110	15110	15110	0
364	20230905	125500	27506290	15110	15110	15110	15110	1
365	20230905	125400	27491180	15100	15100	15100	15100	0
366	20230905	125300	27491180	15100	15100	15100	15100	0
367	20230905	125200	27491180	15100	15100	15100	15100	0
368	20230905	125100	27491180	15100	15100	15100	15100	0
369	20230905	125000	27491180	15100	15100	15100	15100	0
370	20230905	124900	27491180	15100	15100	15100	15100	0
371	20230905	124800	27491180	15100	15100	15100	15100	0
372	20230905	124700	27491180	15100	15100	15100	15100	0
373	20230905	124600	27491180	15100	15100	15100	15100	0
374	20230905	124500	27491180	15100	15100	15100	15100	0
375	20230905	124400	27491180	15100	15100	15100	15100	0
376	20230905	124300	27491180	15100	15100	15100	15100	1
377	20230905	124200	27476080	15100	15100	15100	15100	0
378	20230905	124100	27476080	15100	15100	15100	15100	1
379	20230905	124000	27460980	15110	15110	15110	15100	3
380	20230905	123900	27415660	15110	15110	15110	15110	1
381	20230905	123800	27400550	15100	15100	15100	15100	61
382	20230905	123700	26479450	15090	15090	15090	15090	17
383	20230905	123600	26222920	15090	15090	15090	15090	0
384	20230905	123500	26222920	15090	15090	15090	15090	0
385	20230905	123400	26222920	15090	15080	15090	15080	42
386	20230905	123300	25589550	15080	15080	15080	15080	0
387	20230905	123200	25589550	15080	15080	15080	15080	0
388	20230905	123100	25589550	15080	15080	15080	15080	1
389	20230905	123000	25574470	15080	15080	15080	15080	0
390	20230905	122900	25574470	15080	15080	15080	15080	0
391	20230905	122800	25574470	15080	15080	15080	15080	0
392	20230905	122700	25574470	15080	15080	15080	15080	11
393	20230905	122600	25408590	15070	15070	15070	15070	0
394	20230905	122500	25408590	15070	15070	15070	15070	0
395	20230905	122400	25408590	15070	15070	15070	15070	0
396	20230905	122300	25408590	15070	15070	15070	15070	1
397	20230905	122200	25393520	15070	15070	15070	15070	0
398	20230905	122100	25393520	15070	15070	15070	15070	0
399	20230905	122000	25393520	15070	15070	15070	15070	0
400	20230905	121900	25393520	15070	15070	15070	15070	5
401	20230905	121800	25318170	15070	15070	15070	15070	0
402	20230905	121700	25318170	15070	15070	15070	15070	0
403	20230905	121600	25318170	15070	15070	15070	15070	0
404	20230905	121500	25318170	15070	15070	15070	15070	0
405	20230905	121400	25318170	15070	15070	15070	15070	0
406	20230905	121300	25318170	15070	15070	15070	15070	0
407	20230905	121200	25318170	15070	15080	15080	15070	2
408	20230905	121100	25288020	15070	15070	15070	15070	0
409	20230905	121000	25288020	15070	15070	15070	15070	0
410	20230905	120900	25288020	15070	15070	15070	15070	0
411	20230905	120800	25288020	15070	15070	15070	15070	0
412	20230905	120700	25288020	15070	15070	15070	15070	0
413	20230905	120600	25288020	15070	15070	15070	15070	0
414	20230905	120500	25288020	15070	15070	15070	15070	0
415	20230905	120400	25288020	15070	15070	15070	15070	0
416	20230905	120300	25288020	15070	15070	15070	15070	0
417	20230905	120200	25288020	15070	15070	15070	15070	0
418	20230905	120100	25288020	15070	15070	15070	15070	7
419	20230905	120000	25182530	15070	15070	15070	15070	74
420	20230905	115900	24067350	15070	15070	15070	15070	0
421	20230905	115800	24067350	15070	15070	15070	15070	0
422	20230905	115700	24067350	15070	15070	15070	15070	0
423	20230905	115600	24067350	15070	15070	15070	15070	0
424	20230905	115500	24067350	15070	15070	15070	15070	0
425	20230905	115400	24067350	15070	15070	15070	15070	0
426	20230905	115300	24067350	15070	15070	15070	15070	0
427	20230905	115200	24067350	15070	15070	15070	15070	0
428	20230905	115100	24067350	15070	15070	15070	15070	1
429	20230905	115000	24052280	15090	15090	15090	15090	0
430	20230905	114900	24052280	15090	15090	15090	15090	0
431	20230905	114800	24052280	15090	15090	15090	15090	0
432	20230905	114700	24052280	15090	15090	15090	15090	0
433	20230905	114600	24052280	15090	15090	15090	15090	0
434	20230905	114500	24052280	15090	15090	15090	15090	1
435	20230905	114400	24037190	15080	15080	15080	15080	14
436	20230905	114300	23826070	15080	15080	15080	15080	0
437	20230905	114200	23826070	15080	15080	15080	15080	2
438	20230905	114100	23795910	15070	15070	15070	15070	0
439	20230905	114000	23795910	15070	15070	15070	15070	0
440	20230905	113900	23795910	15070	15070	15070	15070	1
441	20230905	113800	23780840	15070	15070	15070	15070	0
442	20230905	113700	23780840	15070	15070	15070	15070	0
443	20230905	113600	23780840	15070	15070	15070	15070	1
444	20230905	113500	23765770	15070	15060	15070	15060	2
445	20230905	113400	23735640	15060	15050	15060	15050	38
446	20230905	113300	23163730	15050	15050	15050	15050	1
447	20230905	113200	23148680	15040	15040	15040	15040	0
448	20230905	113100	23148680	15040	15040	15040	15040	30
449	20230905	113000	22697480	15040	15040	15040	15040	0
450	20230905	112900	22697480	15040	15040	15040	15040	1
451	20230905	112800	22682440	15040	15040	15040	15040	11
452	20230905	112700	22517000	15040	15000	15040	14980	26
453	20230905	112600	22126900	15000	14990	15000	14990	236
454	20230905	112500	18587610	14990	14990	14990	14990	11
455	20230905	112400	18422720	14990	14990	14990	14990	0
456	20230905	112300	18422720	14990	14990	14990	14990	14
457	20230905	112200	18212860	14980	14980	14980	14980	25
458	20230905	112100	17838360	14980	14980	14980	14980	10
459	20230905	112000	17688560	14980	14980	14980	14980	9
460	20230905	111900	17553740	14980	14980	14980	14980	0
461	20230905	111800	17553740	14980	14980	14980	14980	0
462	20230905	111700	17553740	14980	14980	14980	14980	11
463	20230905	111600	17388960	14980	14980	14980	14980	7
464	20230905	111500	17284100	14980	14970	14980	14970	9
465	20230905	111400	17149290	14980	14980	14980	14980	0
466	20230905	111300	17149290	14980	14980	14980	14980	0
467	20230905	111200	17149290	14980	14980	14980	14980	22
468	20230905	111100	16819730	14980	14980	14980	14980	0
469	20230905	111000	16819730	14980	14980	14980	14980	1
470	20230905	110900	16804750	14960	14960	14960	14960	36
471	20230905	110800	16266190	14960	14960	14960	14960	0
472	20230905	110700	16266190	14960	14960	14960	14960	10
473	20230905	110600	16116590	14960	14960	14960	14960	9
474	20230905	110500	15981950	14960	14960	14960	14960	174
475	20230905	110400	13378910	14960	14960	14960	14960	0
476	20230905	110300	13378910	14960	14960	14960	14960	20
477	20230905	110200	13079710	14960	14960	14960	14960	0
478	20230905	110100	13079710	14960	14960	14960	14960	0
479	20230905	110000	13079710	14960	14960	14960	14960	10
480	20230905	105900	12930110	14960	14960	14960	14960	0
481	20230905	105800	12930110	14960	14960	14960	14960	10
482	20230905	105700	12780510	14960	14960	14960	14960	10
483	20230905	105600	12630910	14960	14960	14960	14960	0
484	20230905	105500	12630910	14960	14960	14960	14960	0
485	20230905	105400	12630910	14960	14960	14960	14960	20
486	20230905	105300	12331710	14960	14960	14960	14960	0
487	20230905	105200	12331710	14960	14960	14960	14960	0
488	20230905	105100	12331710	14960	14960	14960	14960	9
489	20230905	105000	12197070	14960	14960	14960	14960	10
490	20230905	104900	12047470	14950	14950	14950	14950	24
491	20230905	104800	11688670	14960	14960	14960	14960	10
492	20230905	104700	11539070	14960	14960	14960	14960	4
493	20230905	104600	11479230	14960	14960	14960	14960	0
494	20230905	104500	11479230	14960	14960	14960	14960	20
495	20230905	104400	11180030	14960	14960	14960	14960	0
496	20230905	104300	11180030	14960	14960	14960	14960	0
497	20230905	104200	11180030	14960	14960	14960	14960	9
498	20230905	104100	11045390	14960	14960	14960	14960	11
499	20230905	104000	10880830	14960	14960	14960	14960	0
500	20230905	103900	10880830	14960	14960	14960	14960	13
501	20230905	103800	10686350	14960	14950	14960	14950	501
502	20230905	103700	3196390	14960	14960	14960	14960	0
503	20230905	103600	3196390	14960	14960	14960	14960	9
504	20230905	103500	3061750	14940	14940	14940	14940	0
505	20230905	103400	3061750	14940	14950	14950	14940	10
506	20230905	103300	2912320	14950	14960	14960	14950	10
507	20230905	103200	2762730	14960	14960	14960	14960	7
508	20230905	103100	2658010	14960	14960	14960	14960	10
509	20230905	103000	2508410	14920	14920	14920	14920	0
510	20230905	102900	2508410	14920	14920	14920	14920	0
511	20230905	102800	2508410	14920	14920	14920	14920	0
512	20230905	102700	2508410	14920	14950	14950	14920	20
513	20230905	102600	2209520	14960	14960	14960	14960	7
514	20230905	102500	2104800	14960	14960	14960	14960	0
515	20230905	102400	2104800	14960	14960	14960	14960	9
516	20230905	102300	1970160	14960	14950	14960	14950	12
517	20230905	102200	1790650	14940	14940	14940	14940	2
518	20230905	102100	1760770	14950	14950	14950	14950	1
519	20230905	102000	1745820	14930	14930	14930	14930	0
520	20230905	101900	1745820	14930	14930	14930	14930	0
521	20230905	101800	1745820	14930	14930	14930	14930	0
522	20230905	101700	1745820	14930	14930	14930	14930	0
523	20230905	101600	1745820	14930	14930	14930	14930	0
524	20230905	101500	1745820	14930	14930	14930	14930	0
525	20230905	101400	1745820	14930	14930	14930	14930	0
526	20230905	101300	1745820	14930	14930	14930	14930	0
527	20230905	101200	1745820	14930	14930	14930	14930	0
528	20230905	101100	1745820	14930	14930	14930	14930	1
529	20230905	101000	1730890	14930	14930	14930	14930	0
530	20230905	100900	1730890	14930	14930	14930	14930	0
531	20230905	100800	1730890	14930	14930	14930	14930	0
532	20230905	100700	1730890	14930	14930	14930	14930	0
533	20230905	100600	1730890	14930	14930	14930	14930	0
534	20230905	100500	1730890	14930	14930	14930	14930	0
535	20230905	100400	1730890	14930	14930	14930	14930	0
536	20230905	100300	1730890	14930	14930	14930	14930	0
537	20230905	100200	1730890	14930	14930	14930	14930	0
538	20230905	100100	1730890	14930	14930	14930	14930	0
539	20230905	100000	1730890	14930	14950	14950	14930	3
540	20230905	095900	1686070	14880	14880	14880	14880	0
541	20230905	095800	1686070	14880	14880	14880	14880	0
542	20230905	095700	1686070	14880	14880	14880	14880	0
543	20230905	095600	1686070	14880	14880	14880	14880	0
544	20230905	095500	1686070	14880	14880	14880	14880	0
545	20230905	095400	1686070	14880	14880	14880	14880	0
546	20230905	095300	1686070	14880	14880	14880	14880	0
547	20230905	095200	1686070	14880	14880	14880	14880	0
548	20230905	095100	1686070	14880	14880	14880	14880	0
549	20230905	095000	1686070	14880	14880	14880	14880	0
550	20230905	094900	1686070	14880	14880	14880	14880	0
551	20230905	094800	1686070	14880	14880	14880	14880	0
552	20230905	094700	1686070	14880	14880	14880	14880	0
553	20230905	094600	1686070	14880	14880	14880	14880	0
554	20230905	094500	1686070	14880	14880	14880	14880	0
555	20230905	094400	1686070	14880	14880	14880	14880	0
556	20230905	094300	1686070	14880	14880	14880	14880	0
557	20230905	094200	1686070	14880	14880	14880	14880	0
558	20230905	094100	1686070	14880	14880	14880	14880	0
559	20230905	094000	1686070	14880	14950	14950	14880	100
560	20230905	093900	194470	14950	14950	14950	14950	0
561	20230905	093800	194470	14950	14950	14950	14950	0
562	20230905	093700	194470	14950	14950	14950	14950	0
563	20230905	093600	194470	14950	14950	14950	14950	0
564	20230905	093500	194470	14950	14950	14950	14950	0
565	20230905	093400	194470	14950	14950	14950	14950	0
566	20230905	093300	194470	14950	14950	14950	14950	1
567	20230905	093200	179520	14960	14960	14960	14960	0
568	20230905	093100	179520	14960	14960	14960	14960	0
569	20230905	093000	179520	14960	14960	14960	14960	0
570	20230905	092900	179520	14960	14960	14960	14960	0
571	20230905	092800	179520	14960	14960	14960	14960	0
572	20230905	092700	179520	14960	14960	14960	14960	1
573	20230905	092600	164560	14960	14960	14960	14960	0
574	20230905	092500	164560	14960	14960	14960	14960	0
575	20230905	092400	164560	14960	14960	14960	14960	0
576	20230905	092300	164560	14960	14960	14960	14960	0
577	20230905	092200	164560	14960	14960	14960	14960	0
578	20230905	092100	164560	14960	14960	14960	14960	2
579	20230905	092000	134640	14960	14960	14960	14960	0
580	20230905	091900	134640	14960	14960	14960	14960	6
581	20230905	091800	44880	14960	14960	14960	14960	0
582	20230905	091700	44880	14960	14960	14960	14960	0
583	20230905	091600	44880	14960	14960	14960	14960	2
584	20230905	091500	14960	14960	14960	14960	14960	0
585	20230905	091400	14960	14960	14960	14960	14960	1
586	20230905	091300	0	14960	14960	14960	14960	0
587	20230905	091200	0	14960	14960	14960	14960	0
588	20230905	091100	0	14960	14960	14960	14960	0
589	20230905	091000	0	14960	14960	14960	14960	0
590	20230905	090900	0	14960	14960	14960	14960	0
591	20230905	090800	0	14960	14960	14960	14960	0
592	20230905	090700	0	14960	14960	14960	14960	0
593	20230905	090600	0	14960	14960	14960	14960	0
594	20230905	090500	0	14960	14960	14960	14960	0
595	20230905	090400	0	14960	14960	14960	14960	0
596	20230905	090300	0	14960	14960	14960	14960	0
597	20230905	090200	0	14960	14960	14960	14960	0
598	20230905	090100	0	14960	14960	14960	14960	0
599	20230905	090000	0	14960	14960	14960	14960	0