KissMeData/107640/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195500	7546900	18990	18990	18990	18990	10
3	20230927	195400	7546900	18990	18990	18990	18990	0
4	20230927	195300	7546900	18990	18990	18990	18990	0
5	20230927	195200	7546900	18990	18990	18990	18990	0
6	20230927	195100	7546900	18990	18990	18990	18990	0
7	20230927	195000	7546900	18990	18990	18990	18990	0
8	20230927	194900	7546900	18990	18990	18990	18990	0
9	20230927	194800	7546900	18990	18990	18990	18990	0
10	20230927	194700	7546900	18990	18990	18990	18990	0
11	20230927	194600	7546900	18990	18990	18990	18990	0
12	20230927	194500	7546900	18990	18990	18990	18990	0
13	20230927	194400	7546900	18990	18990	18990	18990	0
14	20230927	194300	7546900	18990	18990	18990	18990	0
15	20230927	194200	7546900	18990	18990	18990	18990	0
16	20230927	194100	7546900	18990	18990	18990	18990	0
17	20230927	194000	7546900	18990	18990	18990	18990	0
18	20230927	193900	7546900	18990	18990	18990	18990	0
19	20230927	193800	7546900	18990	18990	18990	18990	0
20	20230927	193700	7546900	18990	18990	18990	18990	0
21	20230927	193600	7546900	18990	18990	18990	18990	0
22	20230927	193500	7546900	18990	18990	18990	18990	0
23	20230927	193400	7546900	18990	18990	18990	18990	0
24	20230927	193300	7546900	18990	18990	18990	18990	0
25	20230927	193200	7546900	18990	18990	18990	18990	0
26	20230927	193100	7546900	18990	18990	18990	18990	0
27	20230927	193000	7546900	18990	18990	18990	18990	0
28	20230927	192900	7546900	18990	18990	18990	18990	0
29	20230927	192800	7546900	18990	18990	18990	18990	0
30	20230927	192700	7546900	18990	18990	18990	18990	0
31	20230927	192600	7546900	18990	18990	18990	18990	0
32	20230927	192500	7546900	18990	18990	18990	18990	10
33	20230927	192400	7546900	18990	18990	18990	18990	0
34	20230927	192300	7546900	18990	18990	18990	18990	0
35	20230927	192200	7546900	18990	18990	18990	18990	0
36	20230927	192100	7546900	18990	18990	18990	18990	0
37	20230927	192000	7546900	18990	18990	18990	18990	0
38	20230927	191900	7546900	18990	18990	18990	18990	0
39	20230927	191800	7546900	18990	18990	18990	18990	0
40	20230927	191700	7546900	18990	18990	18990	18990	0
41	20230927	191600	7546900	18990	18990	18990	18990	0
42	20230927	191500	7546900	18990	18990	18990	18990	0
43	20230927	191400	7546900	18990	18990	18990	18990	0
44	20230927	191300	7546900	18990	18990	18990	18990	0
45	20230927	191200	7546900	18990	18990	18990	18990	0
46	20230927	191100	7546900	18990	18990	18990	18990	0
47	20230927	191000	7546900	18990	18990	18990	18990	0
48	20230927	190900	7546900	18990	18990	18990	18990	0
49	20230927	190800	7546900	18990	18990	18990	18990	0
50	20230927	190700	7546900	18990	18990	18990	18990	0
51	20230927	190600	7546900	18990	18990	18990	18990	0
52	20230927	190500	7546900	18990	18990	18990	18990	0
53	20230927	190400	7546900	18990	18990	18990	18990	0
54	20230927	190300	7546900	18990	18990	18990	18990	0
55	20230927	190200	7546900	18990	18990	18990	18990	0
56	20230927	190100	7546900	18990	18990	18990	18990	0
57	20230927	190000	7546900	18990	18990	18990	18990	0
58	20230927	185900	7546900	18990	18990	18990	18990	0
59	20230927	185800	7546900	18990	18990	18990	18990	0
60	20230927	185700	7546900	18990	18990	18990	18990	0
61	20230927	185600	7546900	18990	18990	18990	18990	0
62	20230927	185500	7546900	18990	18990	18990	18990	10
63	20230927	185400	7546900	18990	18990	18990	18990	0
64	20230927	185300	7546900	18990	18990	18990	18990	0
65	20230927	185200	7546900	18990	18990	18990	18990	0
66	20230927	185100	7546900	18990	18990	18990	18990	0
67	20230927	185000	7546900	18990	18990	18990	18990	0
68	20230927	184900	7546900	18990	18990	18990	18990	0
69	20230927	184800	7546900	18990	18990	18990	18990	0
70	20230927	184700	7546900	18990	18990	18990	18990	0
71	20230927	184600	7546900	18990	18990	18990	18990	0
72	20230927	184500	7546900	18990	18990	18990	18990	0
73	20230927	184400	7546900	18990	18990	18990	18990	0
74	20230927	184300	7546900	18990	18990	18990	18990	0
75	20230927	184200	7546900	18990	18990	18990	18990	0
76	20230927	184100	7546900	18990	18990	18990	18990	0
77	20230927	184000	7546900	18990	18990	18990	18990	0
78	20230927	183900	7546900	18990	18990	18990	18990	0
79	20230927	183800	7546900	18990	18990	18990	18990	0
80	20230927	183700	7546900	18990	18990	18990	18990	0
81	20230927	183600	7546900	18990	18990	18990	18990	0
82	20230927	183500	7546900	18990	18990	18990	18990	0
83	20230927	183400	7546900	18990	18990	18990	18990	0
84	20230927	183300	7546900	18990	18990	18990	18990	0
85	20230927	183200	7546900	18990	18990	18990	18990	0
86	20230927	183100	7546900	18990	18990	18990	18990	0
87	20230927	183000	7546900	18990	18990	18990	18990	0
88	20230927	182900	7546900	18990	18990	18990	18990	0
89	20230927	182800	7546900	18990	18990	18990	18990	0
90	20230927	182700	7546900	18990	18990	18990	18990	0
91	20230927	182600	7546900	18990	18990	18990	18990	0
92	20230927	182500	7546900	18990	18990	18990	18990	10
93	20230927	182400	7546900	18990	18990	18990	18990	0
94	20230927	182300	7546900	18990	18990	18990	18990	0
95	20230927	182200	7546900	18990	18990	18990	18990	0
96	20230927	182100	7546900	18990	18990	18990	18990	0
97	20230927	182000	7546900	18990	18990	18990	18990	0
98	20230927	181900	7546900	18990	18990	18990	18990	0
99	20230927	181800	7546900	18990	18990	18990	18990	0
100	20230927	181700	7546900	18990	18990	18990	18990	0
101	20230927	181600	7546900	18990	18990	18990	18990	0
102	20230927	181500	7546900	18990	18990	18990	18990	0
103	20230927	181400	7546900	18990	18990	18990	18990	0
104	20230927	181300	7546900	18990	18990	18990	18990	0
105	20230927	181200	7546900	18990	18990	18990	18990	0
106	20230927	181100	7546900	18990	18990	18990	18990	0
107	20230927	181000	7546900	18990	18990	18990	18990	0
108	20230927	180900	7546900	18990	18990	18990	18990	0
109	20230927	180800	7546900	18990	18990	18990	18990	0
110	20230927	180700	7546900	18990	18990	18990	18990	0
111	20230927	180600	7546900	18990	18990	18990	18990	0
112	20230927	180500	7546900	18990	18990	18990	18990	0
113	20230927	180400	7546900	18990	18990	18990	18990	0
114	20230927	180300	7546900	18990	18990	18990	18990	0
115	20230927	180200	7546900	18990	18990	18990	18990	0
116	20230927	180100	7546900	18990	18990	18990	18990	0
117	20230927	180000	7546900	18990	18990	18990	18990	0
118	20230927	175900	7546900	18990	18990	18990	18990	0
119	20230927	175800	7546900	18990	18990	18990	18990	0
120	20230927	175700	7546900	18990	18990	18990	18990	0
121	20230927	175600	7546900	18990	18990	18990	18990	0
122	20230927	175500	7546900	18990	18990	18990	18990	10
123	20230927	175400	7546900	18990	18990	18990	18990	0
124	20230927	175300	7546900	18990	18990	18990	18990	0
125	20230927	175200	7546900	18990	18990	18990	18990	0
126	20230927	175100	7546900	18990	18990	18990	18990	0
127	20230927	175000	7546900	18990	18990	18990	18990	0
128	20230927	174900	7546900	18990	18990	18990	18990	0
129	20230927	174800	7546900	18990	18990	18990	18990	0
130	20230927	174700	7546900	18990	18990	18990	18990	0
131	20230927	174600	7546900	18990	18990	18990	18990	0
132	20230927	174500	7546900	18990	18990	18990	18990	0
133	20230927	174400	7546900	18990	18990	18990	18990	0
134	20230927	174300	7546900	18990	18990	18990	18990	0
135	20230927	174200	7546900	18990	18990	18990	18990	0
136	20230927	174100	7546900	18990	18990	18990	18990	0
137	20230927	174000	7546900	18990	18990	18990	18990	0
138	20230927	173900	7546900	18990	18990	18990	18990	0
139	20230927	173800	7546900	18990	18990	18990	18990	0
140	20230927	173700	7546900	18990	18990	18990	18990	0
141	20230927	173600	7546900	18990	18990	18990	18990	0
142	20230927	173500	7546900	18990	18990	18990	18990	0
143	20230927	173400	7546900	18990	18990	18990	18990	0
144	20230927	173300	7546900	18990	18990	18990	18990	0
145	20230927	173200	7546900	18990	18990	18990	18990	0
146	20230927	173100	7546900	18990	18990	18990	18990	0
147	20230927	173000	7546900	18990	18990	18990	18990	0
148	20230927	172900	7546900	18990	18990	18990	18990	0
149	20230927	172800	7546900	18990	18990	18990	18990	0
150	20230927	172700	7546900	18990	18990	18990	18990	0
151	20230927	172600	7546900	18990	18990	18990	18990	0
152	20230927	172500	7546900	18990	18990	18990	18990	10
153	20230927	172400	7546900	18990	18990	18990	18990	0
154	20230927	172300	7546900	18990	18990	18990	18990	0
155	20230927	172200	7546900	18990	18990	18990	18990	0
156	20230927	172100	7546900	18990	18990	18990	18990	0
157	20230927	172000	7546900	18990	18990	18990	18990	0
158	20230927	171900	7546900	18990	18990	18990	18990	0
159	20230927	171800	7546900	18990	18990	18990	18990	0
160	20230927	171700	7546900	18990	18990	18990	18990	0
161	20230927	171600	7546900	18990	18990	18990	18990	0
162	20230927	171500	7546900	18990	18990	18990	18990	0
163	20230927	171400	7546900	18990	18990	18990	18990	0
164	20230927	171300	7546900	18990	18990	18990	18990	0
165	20230927	171200	7546900	18990	18990	18990	18990	0
166	20230927	171100	7546900	18990	18990	18990	18990	0
167	20230927	171000	7546900	18990	18990	18990	18990	0
168	20230927	170900	7546900	18990	18990	18990	18990	0
169	20230927	170800	7546900	18990	18990	18990	18990	0
170	20230927	170700	7546900	18990	18990	18990	18990	0
171	20230927	170600	7546900	18990	18990	18990	18990	0
172	20230927	170500	7546900	18990	18990	18990	18990	0
173	20230927	170400	7546900	18990	18990	18990	18990	0
174	20230927	170300	7546900	18990	18990	18990	18990	0
175	20230927	170200	7546900	18990	18990	18990	18990	0
176	20230927	170100	7546900	18990	18990	18990	18990	0
177	20230927	170000	7546900	18990	18990	18990	18990	0
178	20230927	165900	7546900	18990	18990	18990	18990	0
179	20230927	165800	7546900	18990	18990	18990	18990	0
180	20230927	165700	7546900	18990	18990	18990	18990	0
181	20230927	165600	7546900	18990	18990	18990	18990	0
182	20230927	165500	7546900	18990	18990	18990	18990	10
183	20230927	165400	7546900	18990	18990	18990	18990	0
184	20230927	165300	7546900	18990	18990	18990	18990	0
185	20230927	165200	7546900	18990	18990	18990	18990	0
186	20230927	165100	7546900	18990	18990	18990	18990	0
187	20230927	165000	7546900	18990	18990	18990	18990	0
188	20230927	164900	7546900	18990	18990	18990	18990	0
189	20230927	164800	7546900	18990	18990	18990	18990	0
190	20230927	164700	7546900	18990	18990	18990	18990	0
191	20230927	164600	7546900	18990	18990	18990	18990	0
192	20230927	164500	7546900	18990	18990	18990	18990	0
193	20230927	164400	7546900	18990	18990	18990	18990	0
194	20230927	164300	7546900	18990	18990	18990	18990	0
195	20230927	164200	7546900	18990	18990	18990	18990	0
196	20230927	164100	7546900	18990	18990	18990	18990	0
197	20230927	164000	7546900	18990	18990	18990	18990	0
198	20230927	163900	7546900	18990	18990	18990	18990	0
199	20230927	163800	7546900	18990	18990	18990	18990	0
200	20230927	163700	7546900	18990	18990	18990	18990	0
201	20230927	163600	7546900	18990	18990	18990	18990	0
202	20230927	163500	7546900	18990	18990	18990	18990	0
203	20230927	163400	7546900	18990	18990	18990	18990	0
204	20230927	163300	7546900	18990	18990	18990	18990	0
205	20230927	163200	7546900	18990	18990	18990	18990	0
206	20230927	163100	7546900	18990	18990	18990	18990	0
207	20230927	163000	7546900	18990	18990	18990	18990	0
208	20230927	162900	7546900	18990	18990	18990	18990	0
209	20230927	162800	7546900	18990	18990	18990	18990	0
210	20230927	162700	7546900	18990	18990	18990	18990	0
211	20230927	162600	7546900	18990	18990	18990	18990	0
212	20230927	162500	7546900	18990	18990	18990	18990	10
213	20230927	162400	7546900	18990	18990	18990	18990	0
214	20230927	162300	7546900	18990	18990	18990	18990	0
215	20230927	162200	7546900	18990	18990	18990	18990	0
216	20230927	162100	7546900	18990	18990	18990	18990	0
217	20230927	162000	7546900	18990	18990	18990	18990	0
218	20230927	161900	7546900	18990	18990	18990	18990	0
219	20230927	161800	7546900	18990	18990	18990	18990	0
220	20230927	161700	7546900	18990	18990	18990	18990	0
221	20230927	161600	7546900	18990	18990	18990	18990	0
222	20230927	161500	7546900	18990	18990	18990	18990	0
223	20230927	161400	7546900	18990	18990	18990	18990	0
224	20230927	161300	7546900	18990	18990	18990	18990	0
225	20230927	161200	7546900	18990	18990	18990	18990	0
226	20230927	161100	7546900	18990	18990	18990	18990	0
227	20230927	161000	7546900	18990	18990	18990	18990	0
228	20230927	160900	7546900	18990	18990	18990	18990	0
229	20230927	160800	7546900	18990	18990	18990	18990	0
230	20230927	160700	7546900	18990	18990	18990	18990	0
231	20230927	160600	7546900	18990	18990	18990	18990	0
232	20230927	160500	7546900	18990	18990	18990	18990	0
233	20230927	160400	7546900	18990	18990	18990	18990	0
234	20230927	160300	7546900	18990	18990	18990	18990	0
235	20230927	160200	7546900	18990	18990	18990	18990	0
236	20230927	160100	7546900	18990	18990	18990	18990	0
237	20230927	160000	7546900	18990	18990	18990	18990	0
238	20230927	155900	7546900	18990	18990	18990	18990	0
239	20230927	155800	7546900	18990	18990	18990	18990	0
240	20230927	155700	7546900	18990	18990	18990	18990	0
241	20230927	155600	7546900	18990	18990	18990	18990	0
242	20230927	155500	7546900	18990	18990	18990	18990	10
243	20230927	155400	7546900	18990	18990	18990	18990	0
244	20230927	155300	7546900	18990	18990	18990	18990	0
245	20230927	155200	7546900	18990	18990	18990	18990	0
246	20230927	155100	7546900	18990	18990	18990	18990	0
247	20230927	155000	7546900	18990	18990	18990	18990	0
248	20230927	154900	7546900	18990	18990	18990	18990	0
249	20230927	154800	7546900	18990	18990	18990	18990	0
250	20230927	154700	7546900	18990	18990	18990	18990	0
251	20230927	154600	7546900	18990	18990	18990	18990	0
252	20230927	154500	7546900	18990	18990	18990	18990	0
253	20230927	154400	7546900	18990	18990	18990	18990	0
254	20230927	154300	7546900	18990	18990	18990	18990	0
255	20230927	154200	7546900	18990	18990	18990	18990	0
256	20230927	154100	7546900	18990	18990	18990	18990	0
257	20230927	154000	7546900	18990	18990	18990	18990	0
258	20230927	153900	7546900	18990	18990	18990	18990	0
259	20230927	153800	7546900	18990	18990	18990	18990	0
260	20230927	153700	7546900	18990	18990	18990	18990	0
261	20230927	153600	7546900	18990	18990	18990	18990	0
262	20230927	153500	7546900	18990	18990	18990	18990	0
263	20230927	153400	7546900	18990	18990	18990	18990	0
264	20230927	153300	7546900	18990	18990	18990	18990	0
265	20230927	153200	7546900	18990	18990	18990	18990	0
266	20230927	153100	7546900	18990	18990	18990	18990	0
267	20230927	153000	7546900	18990	18990	18990	18990	0
268	20230927	152900	7546900	18990	18990	18990	18990	0
269	20230927	152800	7546900	18990	18990	18990	18990	0
270	20230927	152700	7546900	18990	18990	18990	18990	0
271	20230927	152600	7546900	18990	18990	18990	18990	0
272	20230927	152500	7546900	18990	18990	18990	18990	0
273	20230927	152400	7546900	18990	18990	18990	18990	0
274	20230927	152300	7546900	18990	18990	18990	18990	0
275	20230927	152200	7546900	18990	18990	18990	18990	0
276	20230927	152100	7546900	18990	18990	18990	18990	0
277	20230927	152000	7546900	18990	18990	18990	18990	0
278	20230927	151900	7546900	18990	18990	18990	18990	0
279	20230927	151800	7546900	18990	18990	18990	18990	0
280	20230927	151700	7546900	18990	18990	18990	18990	0
281	20230927	151600	7546900	18990	18990	18990	18990	0
282	20230927	151500	7546900	18990	18990	18990	18990	0
283	20230927	151400	7546900	18990	18990	18990	18990	0
284	20230927	151300	7546900	18990	18990	18990	18990	0
285	20230927	151200	7546900	18990	18990	18990	18990	0
286	20230927	151100	7546900	18990	18990	18990	18990	0
287	20230927	151000	7546900	18990	18990	18990	18990	0
288	20230927	150900	7546900	18990	18990	18990	18990	0
289	20230927	150800	7546900	18990	18990	18990	18990	0
290	20230927	150700	7546900	18990	18990	18990	18990	0
291	20230927	150600	7546900	18990	18990	18990	18990	0
292	20230927	150500	7546900	18990	18990	18990	18990	0
293	20230927	150400	7546900	18990	18990	18990	18990	0
294	20230927	150300	7546900	18990	18990	18990	18990	0
295	20230927	150200	7546900	18990	18990	18990	18990	0
296	20230927	150100	7546900	18990	18990	18990	18990	0
297	20230927	150000	7546900	18990	18990	18990	18990	0
298	20230927	145900	7546900	18990	18990	18990	18990	0
299	20230927	145800	7546900	18990	18990	18990	18990	0
300	20230927	145700	7546900	18990	18990	18990	18990	0
301	20230927	145600	7546900	18990	18990	18990	18990	0
302	20230927	145500	7546900	18990	18990	18990	18990	0
303	20230927	145400	7546900	18990	18990	18990	18990	0
304	20230927	145300	7546900	18990	18990	18990	18990	0
305	20230927	145200	7546900	18990	18990	18990	18990	0
306	20230927	145100	7546900	18990	18990	18990	18990	0
307	20230927	145000	7546900	18990	18990	18990	18990	0
308	20230927	144900	7546900	18990	18990	18990	18990	0
309	20230927	144800	7546900	18990	18990	18990	18990	0
310	20230927	144700	7546900	18990	18990	18990	18990	0
311	20230927	144600	7546900	18990	18990	18990	18990	0
312	20230927	144500	7546900	18990	18990	18990	18990	0
313	20230927	144400	7546900	18990	18990	18990	18990	0
314	20230927	144300	7546900	18990	18990	18990	18990	0
315	20230927	144200	7546900	18990	18990	18990	18990	0
316	20230927	144100	7546900	18990	18990	18990	18990	0
317	20230927	144000	7546900	18990	18990	18990	18990	0
318	20230927	143900	7546900	18990	18990	18990	18990	0
319	20230927	143800	7546900	18990	18990	18990	18990	0
320	20230927	143700	7546900	18990	18990	18990	18990	0
321	20230927	143600	7546900	18990	18990	18990	18990	0
322	20230927	143500	7546900	18990	18990	18990	18990	0
323	20230927	143400	7546900	18990	18990	18990	18990	0
324	20230927	143300	7546900	18990	18990	18990	18990	0
325	20230927	143200	7546900	18990	18990	18990	18990	0
326	20230927	143100	7546900	18990	18990	18990	18990	0
327	20230927	143000	7546900	18990	18990	18990	18990	0
328	20230927	142900	7546900	18990	18990	18990	18990	0
329	20230927	142800	7546900	18990	18990	18990	18990	0
330	20230927	142700	7546900	18990	18990	18990	18990	0
331	20230927	142600	7546900	18990	18990	18990	18990	0
332	20230927	142500	7546900	18990	18990	18990	18990	0
333	20230927	142400	7546900	18990	18990	18990	18990	0
334	20230927	142300	7546900	18990	18990	18990	18990	0
335	20230927	142200	7546900	18990	18990	18990	18990	0
336	20230927	142100	7546900	18990	18990	18990	18990	0
337	20230927	142000	7546900	18990	18990	18990	18990	0
338	20230927	141900	7546900	18990	18990	18990	18990	0
339	20230927	141800	7546900	18990	18990	18990	18990	10
340	20230927	141700	7357000	19000	19000	19000	19000	0
341	20230927	141600	7357000	19000	19000	19000	19000	0
342	20230927	141500	7357000	19000	19000	19000	19000	0
343	20230927	141400	7357000	19000	19000	19000	19000	0
344	20230927	141300	7357000	19000	19000	19000	19000	0
345	20230927	141200	7357000	19000	19000	19000	19000	0
346	20230927	141100	7357000	19000	19000	19000	19000	0
347	20230927	141000	7357000	19000	19000	19000	19000	0
348	20230927	140900	7357000	19000	19000	19000	19000	0
349	20230927	140800	7357000	19000	19000	19000	19000	0
350	20230927	140700	7357000	19000	19000	19000	19000	0
351	20230927	140600	7357000	19000	19000	19000	19000	0
352	20230927	140500	7357000	19000	19000	19000	19000	0
353	20230927	140400	7357000	19000	19000	19000	19000	0
354	20230927	140300	7357000	19000	19000	19000	19000	0
355	20230927	140200	7357000	19000	19000	19000	19000	0
356	20230927	140100	7357000	19000	19000	19000	19000	0
357	20230927	140000	7357000	19000	19000	19000	19000	0
358	20230927	135900	7357000	19000	19000	19000	19000	0
359	20230927	135800	7357000	19000	19000	19000	19000	0
360	20230927	135700	7357000	19000	19000	19000	19000	0
361	20230927	135600	7357000	19000	19000	19000	19000	0
362	20230927	135500	7357000	19000	19000	19000	19000	0
363	20230927	135400	7357000	19000	19000	19000	19000	0
364	20230927	135300	7357000	19000	19000	19000	19000	0
365	20230927	135200	7357000	19000	19000	19000	19000	0
366	20230927	135100	7357000	19000	19000	19000	19000	0
367	20230927	135000	7357000	19000	19000	19000	19000	0
368	20230927	134900	7357000	19000	19000	19000	19000	0
369	20230927	134800	7357000	19000	19000	19000	19000	0
370	20230927	134700	7357000	19000	19000	19000	19000	0
371	20230927	134600	7357000	19000	19000	19000	19000	0
372	20230927	134500	7357000	19000	19000	19000	19000	0
373	20230927	134400	7357000	19000	19000	19000	19000	0
374	20230927	134300	7357000	19000	19000	19000	19000	0
375	20230927	134200	7357000	19000	19000	19000	19000	0
376	20230927	134100	7357000	19000	19000	19000	19000	0
377	20230927	134000	7357000	19000	19000	19000	19000	0
378	20230927	133900	7357000	19000	19000	19000	19000	0
379	20230927	133800	7357000	19000	19000	19000	19000	0
380	20230927	133700	7357000	19000	19000	19000	19000	0
381	20230927	133600	7357000	19000	19000	19000	19000	0
382	20230927	133500	7357000	19000	19000	19000	19000	0
383	20230927	133400	7357000	19000	19000	19000	19000	0
384	20230927	133300	7357000	19000	19000	19000	19000	0
385	20230927	133200	7357000	19000	19000	19000	19000	0
386	20230927	133100	7357000	19000	19000	19000	19000	0
387	20230927	133000	7357000	19000	19000	19000	19000	0
388	20230927	132900	7357000	19000	19000	19000	19000	0
389	20230927	132800	7357000	19000	19000	19000	19000	0
390	20230927	132700	7357000	19000	19000	19000	19000	0
391	20230927	132600	7357000	19000	19000	19000	19000	0
392	20230927	132500	7357000	19000	19000	19000	19000	0
393	20230927	132400	7357000	19000	19000	19000	19000	0
394	20230927	132300	7357000	19000	19000	19000	19000	0
395	20230927	132200	7357000	19000	19000	19000	19000	0
396	20230927	132100	7357000	19000	19000	19000	19000	0
397	20230927	132000	7357000	19000	19000	19000	19000	0
398	20230927	131900	7357000	19000	19000	19000	19000	0
399	20230927	131800	7357000	19000	19000	19000	19000	0
400	20230927	131700	7357000	19000	19000	19000	19000	0
401	20230927	131600	7357000	19000	19000	19000	19000	0
402	20230927	131500	7357000	19000	19000	19000	19000	0
403	20230927	131400	7357000	19000	19000	19000	19000	0
404	20230927	131300	7357000	19000	19000	19000	19000	0
405	20230927	131200	7357000	19000	19000	19000	19000	0
406	20230927	131100	7357000	19000	19000	19000	19000	0
407	20230927	131000	7357000	19000	19000	19000	19000	0
408	20230927	130900	7357000	19000	19000	19000	19000	0
409	20230927	130800	7357000	19000	19000	19000	19000	0
410	20230927	130700	7357000	19000	19000	19000	19000	0
411	20230927	130600	7357000	19000	19000	19000	19000	0
412	20230927	130500	7357000	19000	19000	19000	19000	0
413	20230927	130400	7357000	19000	19000	19000	19000	0
414	20230927	130300	7357000	19000	19000	19000	19000	0
415	20230927	130200	7357000	19000	19000	19000	19000	0
416	20230927	130100	7357000	19000	19000	19000	19000	0
417	20230927	130000	7357000	19000	19000	19000	19000	0
418	20230927	125900	7357000	19000	19000	19000	19000	0
419	20230927	125800	7357000	19000	19000	19000	19000	0
420	20230927	125700	7357000	19000	19000	19000	19000	0
421	20230927	125600	7357000	19000	19000	19000	19000	0
422	20230927	125500	7357000	19000	19000	19000	19000	0
423	20230927	125400	7357000	19000	19000	19000	19000	0
424	20230927	125300	7357000	19000	19000	19000	19000	0
425	20230927	125200	7357000	19000	19000	19000	19000	0
426	20230927	125100	7357000	19000	19000	19000	19000	0
427	20230927	125000	7357000	19000	19000	19000	19000	0
428	20230927	124900	7357000	19000	19000	19000	19000	0
429	20230927	124800	7357000	19000	19000	19000	19000	0
430	20230927	124700	7357000	19000	19000	19000	19000	0
431	20230927	124600	7357000	19000	19000	19000	19000	0
432	20230927	124500	7357000	19000	19000	19000	19000	0
433	20230927	124400	7357000	19000	19000	19000	19000	0
434	20230927	124300	7357000	19000	19000	19000	19000	0
435	20230927	124200	7357000	19000	19000	19000	19000	0
436	20230927	124100	7357000	19000	19000	19000	19000	0
437	20230927	124000	7357000	19000	19000	19000	19000	0
438	20230927	123900	7357000	19000	19000	19000	19000	0
439	20230927	123800	7357000	19000	19000	19000	19000	0
440	20230927	123700	7357000	19000	19000	19000	19000	0
441	20230927	123600	7357000	19000	19000	19000	19000	0
442	20230927	123500	7357000	19000	19000	19000	19000	0
443	20230927	123400	7357000	19000	19000	19000	19000	0
444	20230927	123300	7357000	19000	19000	19000	19000	0
445	20230927	123200	7357000	19000	19000	19000	19000	0
446	20230927	123100	7357000	19000	19000	19000	19000	0
447	20230927	123000	7357000	19000	19000	19000	19000	0
448	20230927	122900	7357000	19000	19000	19000	19000	0
449	20230927	122800	7357000	19000	19000	19000	19000	0
450	20230927	122700	7357000	19000	19000	19000	19000	0
451	20230927	122600	7357000	19000	19000	19000	19000	0
452	20230927	122500	7357000	19000	19000	19000	19000	0
453	20230927	122400	7357000	19000	19000	19000	19000	0
454	20230927	122300	7357000	19000	19000	19000	19000	0
455	20230927	122200	7357000	19000	19000	19000	19000	0
456	20230927	122100	7357000	19000	19000	19000	19000	0
457	20230927	122000	7357000	19000	19000	19000	19000	0
458	20230927	121900	7357000	19000	19000	19000	19000	0
459	20230927	121800	7357000	19000	19000	19000	19000	0
460	20230927	121700	7357000	19000	19000	19000	19000	0
461	20230927	121600	7357000	19000	19000	19000	19000	0
462	20230927	121500	7357000	19000	19000	19000	19000	0
463	20230927	121400	7357000	19000	19000	19000	19000	0
464	20230927	121300	7357000	19000	19000	19000	19000	0
465	20230927	121200	7357000	19000	19000	19000	19000	0
466	20230927	121100	7357000	19000	19000	19000	19000	0
467	20230927	121000	7357000	19000	19000	19000	19000	0
468	20230927	120900	7357000	19000	19000	19000	19000	0
469	20230927	120800	7357000	19000	19000	19000	19000	0
470	20230927	120700	7357000	19000	19000	19000	19000	0
471	20230927	120600	7357000	19000	19000	19000	19000	0
472	20230927	120500	7357000	19000	19000	19000	19000	0
473	20230927	120400	7357000	19000	19000	19000	19000	0
474	20230927	120300	7357000	19000	19000	19000	19000	0
475	20230927	120200	7357000	19000	19000	19000	19000	0
476	20230927	120100	7357000	19000	19000	19000	19000	0
477	20230927	120000	7357000	19000	19000	19000	19000	0
478	20230927	115900	7357000	19000	19000	19000	19000	0
479	20230927	115800	7357000	19000	19000	19000	19000	0
480	20230927	115700	7357000	19000	19000	19000	19000	0
481	20230927	115600	7357000	19000	19000	19000	19000	0
482	20230927	115500	7357000	19000	19000	19000	19000	0
483	20230927	115400	7357000	19000	19000	19000	19000	0
484	20230927	115300	7357000	19000	19000	19000	19000	0
485	20230927	115200	7357000	19000	19000	19000	19000	0
486	20230927	115100	7357000	19000	19000	19000	19000	0
487	20230927	115000	7357000	19000	19000	19000	19000	0
488	20230927	114900	7357000	19000	19000	19000	19000	0
489	20230927	114800	7357000	19000	19000	19000	19000	0
490	20230927	114700	7357000	19000	19000	19000	19000	0
491	20230927	114600	7357000	19000	19000	19000	19000	0
492	20230927	114500	7357000	19000	19000	19000	19000	0
493	20230927	114400	7357000	19000	19000	19000	19000	0
494	20230927	114300	7357000	19000	19000	19000	19000	0
495	20230927	114200	7357000	19000	19000	19000	19000	0
496	20230927	114100	7357000	19000	19000	19000	19000	0
497	20230927	114000	7357000	19000	19000	19000	19000	0
498	20230927	113900	7357000	19000	19000	19000	19000	0
499	20230927	113800	7357000	19000	19000	19000	19000	0
500	20230927	113700	7357000	19000	19000	19000	19000	0
501	20230927	113600	7357000	19000	19000	19000	19000	0
502	20230927	113500	7357000	19000	19000	19000	19000	0
503	20230927	113400	7357000	19000	19000	19000	19000	0
504	20230927	113300	7357000	19000	19000	19000	19000	0
505	20230927	113200	7357000	19000	19000	19000	19000	0
506	20230927	113100	7357000	19000	19000	19000	19000	0
507	20230927	113000	7357000	19000	19000	19000	19000	0
508	20230927	112900	7357000	19000	19000	19000	19000	0
509	20230927	112800	7357000	19000	19000	19000	19000	0
510	20230927	112700	7357000	19000	19000	19000	19000	0
511	20230927	112600	7357000	19000	19000	19000	19000	0
512	20230927	112500	7357000	19000	19000	19000	19000	0
513	20230927	112400	7357000	19000	19000	19000	19000	0
514	20230927	112300	7357000	19000	19000	19000	19000	0
515	20230927	112200	7357000	19000	19000	19000	19000	0
516	20230927	112100	7357000	19000	19000	19000	19000	0
517	20230927	112000	7357000	19000	19000	19000	19000	0
518	20230927	111900	7357000	19000	19000	19000	19000	0
519	20230927	111800	7357000	19000	19000	19000	19000	0
520	20230927	111700	7357000	19000	19000	19000	19000	0
521	20230927	111600	7357000	19000	19000	19000	19000	0
522	20230927	111500	7357000	19000	19000	19000	19000	0
523	20230927	111400	7357000	19000	19000	19000	19000	0
524	20230927	111300	7357000	19000	19000	19000	19000	0
525	20230927	111200	7357000	19000	19000	19000	19000	0
526	20230927	111100	7357000	19000	19000	19000	19000	0
527	20230927	111000	7357000	19000	19000	19000	19000	0
528	20230927	110900	7357000	19000	19000	19000	19000	0
529	20230927	110800	7357000	19000	19000	19000	19000	0
530	20230927	110700	7357000	19000	19000	19000	19000	0
531	20230927	110600	7357000	19000	19000	19000	19000	0
532	20230927	110500	7357000	19000	19000	19000	19000	0
533	20230927	110400	7357000	19000	19000	19000	19000	0
534	20230927	110300	7357000	19000	19000	19000	19000	0
535	20230927	110200	7357000	19000	19000	19000	19000	0
536	20230927	110100	7357000	19000	19000	19000	19000	0
537	20230927	110000	7357000	19000	19000	19000	19000	0
538	20230927	105900	7357000	19000	19000	19000	19000	0
539	20230927	105800	7357000	19000	19000	19000	19000	0
540	20230927	105700	7357000	19000	19000	19000	19000	0
541	20230927	105600	7357000	19000	19000	19000	19000	0
542	20230927	105500	7357000	19000	19000	19000	19000	0
543	20230927	105400	7357000	19000	19000	19000	19000	0
544	20230927	105300	7357000	19000	19000	19000	19000	0
545	20230927	105200	7357000	19000	19000	19000	19000	0
546	20230927	105100	7357000	19000	19000	19000	19000	0
547	20230927	105000	7357000	19000	19000	19000	19000	0
548	20230927	104900	7357000	19000	19000	19000	19000	0
549	20230927	104800	7357000	19000	19000	19000	19000	0
550	20230927	104700	7357000	19000	19000	19000	19000	0
551	20230927	104600	7357000	19000	19000	19000	19000	0
552	20230927	104500	7357000	19000	19000	19000	19000	0
553	20230927	104400	7357000	19000	19000	19000	19000	0
554	20230927	104300	7357000	19000	19000	19000	19000	0
555	20230927	104200	7357000	19000	19000	19000	19000	0
556	20230927	104100	7357000	19000	19000	19000	19000	0
557	20230927	104000	7357000	19000	19000	19000	19000	0
558	20230927	103900	7357000	19000	19000	19000	19000	0
559	20230927	103800	7357000	19000	19000	19000	19000	0
560	20230927	103700	7357000	19000	19000	19000	19000	0
561	20230927	103600	7357000	19000	19000	19000	19000	0
562	20230927	103500	7357000	19000	19000	19000	19000	0
563	20230927	103400	7357000	19000	19000	19000	19000	0
564	20230927	103300	7357000	19000	19000	19000	19000	0
565	20230927	103200	7357000	19000	19000	19000	19000	0
566	20230927	103100	7357000	19000	19000	19000	19000	0
567	20230927	103000	7357000	19000	19000	19000	19000	0
568	20230927	102900	7357000	19000	19000	19000	19000	0
569	20230927	102800	7357000	19000	19000	19000	19000	0
570	20230927	102700	7357000	19000	19000	19000	19000	0
571	20230927	102600	7357000	19000	19000	19000	19000	0
572	20230927	102500	7357000	19000	19000	19000	19000	0
573	20230927	102400	7357000	19000	19000	19000	19000	0
574	20230927	102300	7357000	19000	19000	19000	19000	0
575	20230927	102200	7357000	19000	19000	19000	19000	0
576	20230927	102100	7357000	19000	19000	19000	19000	0
577	20230927	102000	7357000	19000	19000	19000	19000	0
578	20230927	101900	7357000	19000	19000	19000	19000	0
579	20230927	101800	7357000	19000	19000	19000	19000	0
580	20230927	101700	7357000	19000	19000	19000	19000	0
581	20230927	101600	7357000	19000	19000	19000	19000	0
582	20230927	101500	7357000	19000	19000	19000	19000	0
583	20230927	101400	7357000	19000	19000	19000	19000	0
584	20230927	101300	7357000	19000	19000	19000	19000	0
585	20230927	101200	7357000	19000	19000	19000	19000	0
586	20230927	101100	7357000	19000	19000	19000	19000	0
587	20230927	101000	7357000	19000	19000	19000	19000	0
588	20230927	100900	7357000	19000	19000	19000	19000	0
589	20230927	100800	7357000	19000	19000	19000	19000	0
590	20230927	100700	7357000	19000	19000	19000	19000	0
591	20230927	100600	7357000	19000	19000	19000	19000	0
592	20230927	100500	7357000	19000	19000	19000	19000	0
593	20230927	100400	7357000	19000	19000	19000	19000	0
594	20230927	100300	7357000	19000	19000	19000	19000	0
595	20230927	100200	7357000	19000	19000	19000	19000	0
596	20230927	100100	7357000	19000	19000	19000	19000	0
597	20230927	100000	7357000	19000	19000	19000	19000	0
598	20230927	095900	7357000	19000	19000	19000	19000	0
599	20230927	095800	7357000	19000	19000	19000	19000	0
600	20230927	095700	7357000	19000	19000	19000	19000	0
601	20230927	095600	7357000	19000	19000	19000	19000	0
602	20230927	095500	7357000	19000	19000	19000	19000	0
603	20230927	095400	7357000	19000	19000	19000	19000	0
604	20230927	095300	7357000	19000	19000	19000	19000	0
605	20230927	095200	7357000	19000	19000	19000	19000	0
606	20230927	095100	7357000	19000	19000	19000	19000	0
607	20230927	095000	7357000	19000	19000	19000	19000	0
608	20230927	094900	7357000	19000	19000	19000	19000	0
609	20230927	094800	7357000	19000	19000	19000	19000	0
610	20230927	094700	7357000	19000	19000	19000	19000	0
611	20230927	094600	7357000	19000	19000	19000	19000	0
612	20230927	094500	7357000	19000	19000	19000	19000	0
613	20230927	094400	7357000	19000	19000	19000	19000	0
614	20230927	094300	7357000	19000	19000	19000	19000	0
615	20230927	094200	7357000	19000	19000	19000	19000	0
616	20230927	094100	7357000	19000	19000	19000	19000	0
617	20230927	094000	7357000	19000	19000	19000	19000	2
618	20230927	093900	7319000	19000	19000	19000	19000	0
619	20230927	093800	7319000	19000	19000	19000	19000	0
620	20230927	093700	7319000	19000	19000	19000	19000	0
621	20230927	093600	7319000	19000	19000	19000	19000	0
622	20230927	093500	7319000	19000	19000	19000	19000	0
623	20230927	093400	7319000	19000	19000	19000	19000	0
624	20230927	093300	7319000	19000	19000	19000	19000	0
625	20230927	093200	7319000	19000	19000	19000	19000	0
626	20230927	093100	7319000	19000	19000	19000	19000	1
627	20230927	093000	7300000	18000	18000	18000	18000	0
628	20230927	092900	7300000	18000	18000	18000	18000	0
629	20230927	092800	7300000	18000	18000	18000	18000	200
630	20230927	092700	3700000	18500	18500	18500	18500	0
631	20230927	092600	3700000	18500	18500	18500	18500	200
632	20230927	092500	0	18500	18500	18500	18500	0
633	20230927	092400	0	18500	18500	18500	18500	0
634	20230927	092300	0	18500	18500	18500	18500	0
635	20230927	092200	0	18500	18500	18500	18500	0
636	20230927	092100	0	18500	18500	18500	18500	0
637	20230927	092000	0	18500	18500	18500	18500	0
638	20230927	091900	0	18500	18500	18500	18500	0
639	20230927	091800	0	18500	18500	18500	18500	0
640	20230927	091700	0	18500	18500	18500	18500	0
641	20230927	091600	0	18500	18500	18500	18500	0
642	20230927	091500	0	18500	18500	18500	18500	0
643	20230927	091400	0	18500	18500	18500	18500	0
644	20230927	091300	0	18500	18500	18500	18500	0
645	20230927	091200	0	18500	18500	18500	18500	0
646	20230927	091100	0	18500	18500	18500	18500	0
647	20230927	091000	0	18500	18500	18500	18500	0
648	20230927	090900	0	18500	18500	18500	18500	0
649	20230927	090800	0	18500	18500	18500	18500	0
650	20230927	090700	0	18500	18500	18500	18500	0
651	20230927	090600	0	18500	18500	18500	18500	0
652	20230927	090500	0	18500	18500	18500	18500	0
653	20230927	090400	0	18500	18500	18500	18500	0
654	20230927	090300	0	18500	18500	18500	18500	0
655	20230927	090200	0	18500	18500	18500	18500	0
656	20230927	090100	0	18500	18500	18500	18500	0
657	20230927	090000	0	18500	18500	18500	18500	0