KissMeData/028100/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190200	208671230	12520	12520	12520	12520	583
3	20230919	190100	208671230	12520	12520	12520	12520	0
4	20230919	190000	208671230	12520	12520	12520	12520	0
5	20230919	185900	208671230	12520	12520	12520	12520	0
6	20230919	185800	208671230	12520	12520	12520	12520	0
7	20230919	185700	208671230	12520	12520	12520	12520	0
8	20230919	185600	208671230	12520	12520	12520	12520	0
9	20230919	185500	208671230	12520	12520	12520	12520	0
10	20230919	185400	208671230	12520	12520	12520	12520	0
11	20230919	185300	208671230	12520	12520	12520	12520	0
12	20230919	185200	208671230	12520	12520	12520	12520	0
13	20230919	185100	208671230	12520	12520	12520	12520	0
14	20230919	185000	208671230	12520	12520	12520	12520	0
15	20230919	184900	208671230	12520	12520	12520	12520	0
16	20230919	184800	208671230	12520	12520	12520	12520	0
17	20230919	184700	208671230	12520	12520	12520	12520	0
18	20230919	184600	208671230	12520	12520	12520	12520	0
19	20230919	184500	208671230	12520	12520	12520	12520	0
20	20230919	184400	208671230	12520	12520	12520	12520	0
21	20230919	184300	208671230	12520	12520	12520	12520	0
22	20230919	184200	208671230	12520	12520	12520	12520	0
23	20230919	184100	208671230	12520	12520	12520	12520	0
24	20230919	184000	208671230	12520	12520	12520	12520	0
25	20230919	183900	208671230	12520	12520	12520	12520	0
26	20230919	183800	208671230	12520	12520	12520	12520	0
27	20230919	183700	208671230	12520	12520	12520	12520	0
28	20230919	183600	208671230	12520	12520	12520	12520	0
29	20230919	183500	208671230	12520	12520	12520	12520	0
30	20230919	183400	208671230	12520	12520	12520	12520	0
31	20230919	183300	208671230	12520	12520	12520	12520	0
32	20230919	183200	208671230	12520	12520	12520	12520	583
33	20230919	183100	208671230	12520	12520	12520	12520	0
34	20230919	183000	208671230	12520	12520	12520	12520	0
35	20230919	182900	208671230	12520	12520	12520	12520	0
36	20230919	182800	208671230	12520	12520	12520	12520	0
37	20230919	182700	208671230	12520	12520	12520	12520	0
38	20230919	182600	208671230	12520	12520	12520	12520	0
39	20230919	182500	208671230	12520	12520	12520	12520	0
40	20230919	182400	208671230	12520	12520	12520	12520	0
41	20230919	182300	208671230	12520	12520	12520	12520	0
42	20230919	182200	208671230	12520	12520	12520	12520	0
43	20230919	182100	208671230	12520	12520	12520	12520	0
44	20230919	182000	208671230	12520	12520	12520	12520	0
45	20230919	181900	208671230	12520	12520	12520	12520	0
46	20230919	181800	208671230	12520	12520	12520	12520	0
47	20230919	181700	208671230	12520	12520	12520	12520	0
48	20230919	181600	208671230	12520	12520	12520	12520	0
49	20230919	181500	208671230	12520	12520	12520	12520	0
50	20230919	181400	208671230	12520	12520	12520	12520	0
51	20230919	181300	208671230	12520	12520	12520	12520	0
52	20230919	181200	208671230	12520	12520	12520	12520	0
53	20230919	181100	208671230	12520	12520	12520	12520	0
54	20230919	181000	208671230	12520	12520	12520	12520	0
55	20230919	180900	208671230	12520	12520	12520	12520	0
56	20230919	180800	208671230	12520	12520	12520	12520	0
57	20230919	180700	208671230	12520	12520	12520	12520	0
58	20230919	180600	208671230	12520	12520	12520	12520	0
59	20230919	180500	208671230	12520	12520	12520	12520	0
60	20230919	180400	208671230	12520	12520	12520	12520	0
61	20230919	180300	208671230	12520	12520	12520	12520	0
62	20230919	180200	208671230	12520	12520	12520	12520	583
63	20230919	180100	208671230	12520	12520	12520	12520	0
64	20230919	180000	208671230	12520	12520	12520	12520	0
65	20230919	175900	208671230	12520	12520	12520	12520	0
66	20230919	175800	208671230	12520	12520	12520	12520	0
67	20230919	175700	208671230	12520	12520	12520	12520	0
68	20230919	175600	208671230	12520	12520	12520	12520	0
69	20230919	175500	208671230	12520	12520	12520	12520	0
70	20230919	175400	208671230	12520	12520	12520	12520	0
71	20230919	175300	208671230	12520	12520	12520	12520	0
72	20230919	175200	208671230	12520	12520	12520	12520	0
73	20230919	175100	208671230	12520	12520	12520	12520	0
74	20230919	175000	208671230	12520	12520	12520	12520	0
75	20230919	174900	208671230	12520	12520	12520	12520	0
76	20230919	174800	208671230	12520	12520	12520	12520	0
77	20230919	174700	208671230	12520	12520	12520	12520	0
78	20230919	174600	208671230	12520	12520	12520	12520	0
79	20230919	174500	208671230	12520	12520	12520	12520	0
80	20230919	174400	208671230	12520	12520	12520	12520	0
81	20230919	174300	208671230	12520	12520	12520	12520	0
82	20230919	174200	208671230	12520	12520	12520	12520	0
83	20230919	174100	208671230	12520	12520	12520	12520	0
84	20230919	174000	208671230	12520	12520	12520	12520	0
85	20230919	173900	208671230	12520	12520	12520	12520	0
86	20230919	173800	208671230	12520	12520	12520	12520	0
87	20230919	173700	208671230	12520	12520	12520	12520	0
88	20230919	173600	208671230	12520	12520	12520	12520	0
89	20230919	173500	208671230	12520	12520	12520	12520	0
90	20230919	173400	208671230	12520	12520	12520	12520	0
91	20230919	173300	208671230	12520	12520	12520	12520	0
92	20230919	173200	208671230	12520	12520	12520	12520	583
93	20230919	173100	208671230	12520	12520	12520	12520	0
94	20230919	173000	208671230	12520	12520	12520	12520	0
95	20230919	172900	208671230	12520	12520	12520	12520	0
96	20230919	172800	208671230	12520	12520	12520	12520	0
97	20230919	172700	208671230	12520	12520	12520	12520	0
98	20230919	172600	208671230	12520	12520	12520	12520	0
99	20230919	172500	208671230	12520	12520	12520	12520	0
100	20230919	172400	208671230	12520	12520	12520	12520	0
101	20230919	172300	208671230	12520	12520	12520	12520	0
102	20230919	172200	208671230	12520	12520	12520	12520	0
103	20230919	172100	208671230	12520	12520	12520	12520	0
104	20230919	172000	208671230	12520	12520	12520	12520	0
105	20230919	171900	208671230	12520	12520	12520	12520	0
106	20230919	171800	208671230	12520	12520	12520	12520	0
107	20230919	171700	208671230	12520	12520	12520	12520	0
108	20230919	171600	208671230	12520	12520	12520	12520	0
109	20230919	171500	208671230	12520	12520	12520	12520	0
110	20230919	171400	208671230	12520	12520	12520	12520	0
111	20230919	171300	208671230	12520	12520	12520	12520	0
112	20230919	171200	208671230	12520	12520	12520	12520	0
113	20230919	171100	208671230	12520	12520	12520	12520	0
114	20230919	171000	208671230	12520	12520	12520	12520	0
115	20230919	170900	208671230	12520	12520	12520	12520	0
116	20230919	170800	208671230	12520	12520	12520	12520	0
117	20230919	170700	208671230	12520	12520	12520	12520	0
118	20230919	170600	208671230	12520	12520	12520	12520	0
119	20230919	170500	208671230	12520	12520	12520	12520	0
120	20230919	170400	208671230	12520	12520	12520	12520	0
121	20230919	170300	208671230	12520	12520	12520	12520	0
122	20230919	170200	208671230	12520	12520	12520	12520	583
123	20230919	170100	208671230	12520	12520	12520	12520	0
124	20230919	170000	208671230	12520	12520	12520	12520	0
125	20230919	165900	208671230	12520	12520	12520	12520	0
126	20230919	165800	208671230	12520	12520	12520	12520	0
127	20230919	165700	208671230	12520	12520	12520	12520	0
128	20230919	165600	208671230	12520	12520	12520	12520	0
129	20230919	165500	208671230	12520	12520	12520	12520	0
130	20230919	165400	208671230	12520	12520	12520	12520	0
131	20230919	165300	208671230	12520	12520	12520	12520	0
132	20230919	165200	208671230	12520	12520	12520	12520	0
133	20230919	165100	208671230	12520	12520	12520	12520	0
134	20230919	165000	208671230	12520	12520	12520	12520	0
135	20230919	164900	208671230	12520	12520	12520	12520	0
136	20230919	164800	208671230	12520	12520	12520	12520	0
137	20230919	164700	208671230	12520	12520	12520	12520	0
138	20230919	164600	208671230	12520	12520	12520	12520	0
139	20230919	164500	208671230	12520	12520	12520	12520	0
140	20230919	164400	208671230	12520	12520	12520	12520	0
141	20230919	164300	208671230	12520	12520	12520	12520	0
142	20230919	164200	208671230	12520	12520	12520	12520	0
143	20230919	164100	208671230	12520	12520	12520	12520	0
144	20230919	164000	208671230	12520	12520	12520	12520	0
145	20230919	163900	208671230	12520	12520	12520	12520	0
146	20230919	163800	208671230	12520	12520	12520	12520	0
147	20230919	163700	208671230	12520	12520	12520	12520	0
148	20230919	163600	208671230	12520	12520	12520	12520	0
149	20230919	163500	208671230	12520	12520	12520	12520	0
150	20230919	163400	208671230	12520	12520	12520	12520	0
151	20230919	163300	208671230	12520	12520	12520	12520	0
152	20230919	163200	208671230	12520	12520	12520	12520	583
153	20230919	163100	208671230	12520	12520	12520	12520	0
154	20230919	163000	208671230	12520	12520	12520	12520	0
155	20230919	162900	208671230	12520	12520	12520	12520	0
156	20230919	162800	208671230	12520	12520	12520	12520	0
157	20230919	162700	208671230	12520	12520	12520	12520	0
158	20230919	162600	208671230	12520	12520	12520	12520	0
159	20230919	162500	208671230	12520	12520	12520	12520	0
160	20230919	162400	208671230	12520	12520	12520	12520	0
161	20230919	162300	208671230	12520	12520	12520	12520	0
162	20230919	162200	208671230	12520	12520	12520	12520	0
163	20230919	162100	208671230	12520	12520	12520	12520	0
164	20230919	162000	208671230	12520	12520	12520	12520	0
165	20230919	161900	208671230	12520	12520	12520	12520	0
166	20230919	161800	208671230	12520	12520	12520	12520	0
167	20230919	161700	208671230	12520	12520	12520	12520	0
168	20230919	161600	208671230	12520	12520	12520	12520	0
169	20230919	161500	208671230	12520	12520	12520	12520	0
170	20230919	161400	208671230	12520	12520	12520	12520	0
171	20230919	161300	208671230	12520	12520	12520	12520	0
172	20230919	161200	208671230	12520	12520	12520	12520	0
173	20230919	161100	208671230	12520	12520	12520	12520	0
174	20230919	161000	208671230	12520	12520	12520	12520	0
175	20230919	160900	208671230	12520	12520	12520	12520	0
176	20230919	160800	208671230	12520	12520	12520	12520	0
177	20230919	160700	208671230	12520	12520	12520	12520	0
178	20230919	160600	208671230	12520	12520	12520	12520	0
179	20230919	160500	208671230	12520	12520	12520	12520	0
180	20230919	160400	208671230	12520	12520	12520	12520	0
181	20230919	160300	208671230	12520	12520	12520	12520	0
182	20230919	160200	208671230	12520	12520	12520	12520	583
183	20230919	160100	208671230	12520	12520	12520	12520	0
184	20230919	160000	208671230	12520	12520	12520	12520	0
185	20230919	155900	208671230	12520	12520	12520	12520	0
186	20230919	155800	208671230	12520	12520	12520	12520	0
187	20230919	155700	208671230	12520	12520	12520	12520	0
188	20230919	155600	208671230	12520	12520	12520	12520	0
189	20230919	155500	208671230	12520	12520	12520	12520	0
190	20230919	155400	208671230	12520	12520	12520	12520	0
191	20230919	155300	208671230	12520	12520	12520	12520	0
192	20230919	155200	208671230	12520	12520	12520	12520	0
193	20230919	155100	208671230	12520	12520	12520	12520	0
194	20230919	155000	208671230	12520	12520	12520	12520	0
195	20230919	154900	208671230	12520	12520	12520	12520	0
196	20230919	154800	208671230	12520	12520	12520	12520	0
197	20230919	154700	208671230	12520	12520	12520	12520	0
198	20230919	154600	208671230	12520	12520	12520	12520	0
199	20230919	154500	208671230	12520	12520	12520	12520	0
200	20230919	154400	208671230	12520	12520	12520	12520	0
201	20230919	154300	208671230	12520	12520	12520	12520	0
202	20230919	154200	208671230	12520	12520	12520	12520	0
203	20230919	154100	208671230	12520	12520	12520	12520	0
204	20230919	154000	208671230	12520	12520	12520	12520	0
205	20230919	153900	208671230	12520	12520	12520	12520	0
206	20230919	153800	208671230	12520	12520	12520	12520	0
207	20230919	153700	208671230	12520	12520	12520	12520	0
208	20230919	153600	208671230	12520	12520	12520	12520	0
209	20230919	153500	208671230	12520	12520	12520	12520	0
210	20230919	153400	208671230	12520	12520	12520	12520	0
211	20230919	153300	208671230	12520	12520	12520	12520	0
212	20230919	153200	208671230	12520	12520	12520	12520	583
213	20230919	153100	208671230	12520	12520	12520	12520	0
214	20230919	153000	208671230	12520	12520	12520	12520	583
215	20230919	152900	201372070	12460	12460	12460	12460	0
216	20230919	152800	201372070	12460	12460	12460	12460	0
217	20230919	152700	201372070	12460	12460	12460	12460	0
218	20230919	152600	201372070	12460	12460	12460	12460	0
219	20230919	152500	201372070	12460	12460	12460	12460	0
220	20230919	152400	201372070	12460	12460	12460	12460	0
221	20230919	152300	201372070	12460	12460	12460	12460	0
222	20230919	152200	201372070	12460	12460	12460	12460	0
223	20230919	152100	201372070	12460	12460	12460	12460	0
224	20230919	152000	201372070	12460	12460	12460	12460	0
225	20230919	151900	201372070	12460	12460	12460	12460	0
226	20230919	151800	201372070	12460	12460	12460	12460	16
227	20230919	151700	201172710	12450	12450	12450	12450	0
228	20230919	151600	201172710	12450	12450	12450	12450	40
229	20230919	151500	200674710	12450	12450	12460	12450	22
230	20230919	151400	200400800	12450	12460	12460	12450	22
231	20230919	151300	200126880	12460	12460	12460	12460	0
232	20230919	151200	200126880	12460	12460	12460	12460	180
233	20230919	151100	197884080	12460	12460	12460	12460	0
234	20230919	151000	197884080	12460	12460	12460	12460	0
235	20230919	150900	197884080	12460	12460	12460	12460	0
236	20230919	150800	197884080	12460	12470	12470	12460	94
237	20230919	150700	196712790	12470	12460	12470	12460	153
238	20230919	150600	194806030	12460	12460	12460	12460	0
239	20230919	150500	194806030	12460	12460	12460	12460	20
240	20230919	150400	194556830	12460	12460	12460	12460	20
241	20230919	150300	194307630	12460	12460	12460	12460	0
242	20230919	150200	194307630	12460	12460	12460	12460	20
243	20230919	150100	194058430	12450	12450	12450	12450	0
244	20230919	150000	194058430	12450	12450	12450	12450	0
245	20230919	145900	194058430	12450	12450	12450	12450	3
246	20230919	145800	194021080	12460	12460	12460	12460	0
247	20230919	145700	194021080	12460	12460	12460	12460	23
248	20230919	145600	193734500	12460	12460	12460	12460	1
249	20230919	145500	193722040	12460	12460	12460	12460	0
250	20230919	145400	193722040	12460	12460	12460	12460	0
251	20230919	145300	193722040	12460	12460	12460	12460	0
252	20230919	145200	193722040	12460	12460	12460	12460	67
253	20230919	145100	192887220	12460	12460	12460	12460	0
254	20230919	145000	192887220	12460	12460	12460	12460	5
255	20230919	144900	192824920	12460	12460	12460	12460	0
256	20230919	144800	192824920	12460	12460	12460	12460	5
257	20230919	144700	192762620	12460	12460	12460	12460	0
258	20230919	144600	192762620	12460	12460	12460	12460	0
259	20230919	144500	192762620	12460	12460	12460	12460	20
260	20230919	144400	192513420	12460	12460	12460	12460	0
261	20230919	144300	192513420	12460	12460	12460	12460	0
262	20230919	144200	192513420	12460	12460	12460	12460	0
263	20230919	144100	192513420	12460	12460	12460	12460	41
264	20230919	144000	192002560	12460	12460	12460	12460	0
265	20230919	143900	192002560	12460	12460	12460	12460	0
266	20230919	143800	192002560	12460	12460	12460	12460	0
267	20230919	143700	192002560	12460	12460	12460	12460	50
268	20230919	143600	191379560	12470	12470	12470	12470	10
269	20230919	143500	191254860	12470	12470	12470	12470	0
270	20230919	143400	191254860	12470	12470	12470	12470	0
271	20230919	143300	191254860	12470	12470	12470	12470	0
272	20230919	143200	191254860	12470	12470	12470	12470	0
273	20230919	143100	191254860	12470	12470	12470	12470	0
274	20230919	143000	191254860	12470	12470	12470	12470	0
275	20230919	142900	191254860	12470	12470	12470	12470	0
276	20230919	142800	191254860	12470	12470	12470	12470	0
277	20230919	142700	191254860	12470	12470	12470	12470	0
278	20230919	142600	191254860	12470	12470	12470	12470	0
279	20230919	142500	191254860	12470	12470	12470	12470	0
280	20230919	142400	191254860	12470	12470	12470	12470	0
281	20230919	142300	191254860	12470	12470	12470	12470	0
282	20230919	142200	191254860	12470	12470	12470	12470	0
283	20230919	142100	191254860	12470	12460	12470	12460	11
284	20230919	142000	191117780	12460	12460	12460	12460	0
285	20230919	141900	191117780	12460	12440	12460	12440	2
286	20230919	141800	191092880	12450	12450	12450	12450	0
287	20230919	141700	191092880	12450	12450	12450	12450	0
288	20230919	141600	191092880	12450	12450	12450	12450	110
289	20230919	141500	189723380	12460	12460	12460	12460	0
290	20230919	141400	189723380	12460	12460	12460	12460	0
291	20230919	141300	189723380	12460	12460	12460	12460	1
292	20230919	141200	189710920	12460	12460	12460	12460	0
293	20230919	141100	189710920	12460	12460	12460	12460	0
294	20230919	141000	189710920	12460	12460	12460	12460	1
295	20230919	140900	189698460	12440	12440	12440	12440	10
296	20230919	140800	189574060	12440	12440	12440	12440	62
297	20230919	140700	188802780	12450	12460	12460	12450	343
298	20230919	140600	184531410	12450	12450	12450	12450	0
299	20230919	140500	184531410	12450	12450	12450	12450	0
300	20230919	140400	184531410	12450	12450	12450	12450	0
301	20230919	140300	184531410	12450	12450	12450	12450	0
302	20230919	140200	184531410	12450	12450	12450	12450	0
303	20230919	140100	184531410	12450	12450	12450	12450	0
304	20230919	140000	184531410	12450	12450	12450	12450	0
305	20230919	135900	184531410	12450	12450	12450	12450	122
306	20230919	135800	183012510	12460	12460	12460	12460	0
307	20230919	135700	183012510	12460	12460	12460	12460	0
308	20230919	135600	183012510	12460	12460	12460	12460	0
309	20230919	135500	183012510	12460	12460	12460	12460	100
310	20230919	135400	181766510	12460	12460	12460	12460	40
311	20230919	135300	181268110	12460	12460	12460	12460	19
312	20230919	135200	181031370	12450	12450	12450	12450	0
313	20230919	135100	181031370	12450	12450	12450	12450	0
314	20230919	135000	181031370	12450	12450	12450	12450	7
315	20230919	134900	180944220	12450	12450	12450	12450	0
316	20230919	134800	180944220	12450	12450	12450	12450	0
317	20230919	134700	180944220	12450	12450	12450	12450	0
318	20230919	134600	180944220	12450	12450	12450	12450	0
319	20230919	134500	180944220	12450	12450	12450	12450	0
320	20230919	134400	180944220	12450	12450	12450	12450	1
321	20230919	134300	180931770	12370	12370	12370	12370	0
322	20230919	134200	180931770	12370	12370	12370	12370	239
323	20230919	134100	177975340	12420	12420	12420	12420	0
324	20230919	134000	177975340	12420	12420	12420	12420	0
325	20230919	133900	177975340	12420	12420	12420	12420	10
326	20230919	133800	177851140	12410	12360	12410	12360	130
327	20230919	133700	176243840	12340	12340	12340	12340	161
328	20230919	133600	174257100	12340	12340	12340	12340	0
329	20230919	133500	174257100	12340	12340	12340	12340	0
330	20230919	133400	174257100	12340	12340	12340	12340	588
331	20230919	133300	167001180	12350	12360	12360	12350	163
332	20230919	133200	164987580	12400	12400	12400	12400	0
333	20230919	133100	164987580	12400	12400	12400	12400	2
334	20230919	133000	164962780	12400	12390	12400	12390	3
335	20230919	132900	164925600	12390	12390	12390	12390	1
336	20230919	132800	164913210	12350	12350	12350	12350	40
337	20230919	132700	164419210	12350	12350	12350	12350	150
338	20230919	132600	162566710	12350	12350	12350	12350	1
339	20230919	132500	162554360	12350	12360	12360	12350	79
340	20230919	132400	161578520	12360	12360	12360	12360	258
341	20230919	132300	158389640	12360	12390	12390	12360	260
342	20230919	132200	155172360	12380	12380	12380	12380	0
343	20230919	132100	155172360	12380	12380	12380	12380	6
344	20230919	132000	155098080	12390	12410	12410	12390	334
345	20230919	131900	150956120	12410	12410	12410	12410	1
346	20230919	131800	150943710	12410	12410	12410	12410	0
347	20230919	131700	150943710	12410	12410	12410	12410	0
348	20230919	131600	150943710	12410	12410	12410	12410	0
349	20230919	131500	150943710	12410	12410	12410	12410	125
350	20230919	131400	149392460	12410	12410	12410	12410	0
351	20230919	131300	149392460	12410	12410	12410	12410	9
352	20230919	131200	149280770	12400	12400	12400	12400	4
353	20230919	131100	149231170	12410	12410	12410	12410	0
354	20230919	131000	149231170	12410	12410	12410	12410	0
355	20230919	130900	149231170	12410	12410	12410	12410	5
356	20230919	130800	149169120	12400	12400	12400	12400	0
357	20230919	130700	149169120	12400	12400	12400	12400	0
358	20230919	130600	149169120	12400	12400	12400	12400	0
359	20230919	130500	149169120	12400	12400	12400	12400	0
360	20230919	130400	149169120	12400	12400	12400	12400	0
361	20230919	130300	149169120	12400	12410	12410	12400	18
362	20230919	130200	148945780	12430	12430	12430	12430	1
363	20230919	130100	148933350	12430	12430	12430	12430	3
364	20230919	130000	148896060	12430	12430	12430	12430	1
365	20230919	125900	148883630	12430	12430	12430	12430	1
366	20230919	125800	148871200	12410	12410	12410	12410	0
367	20230919	125700	148871200	12410	12410	12410	12410	0
368	20230919	125600	148871200	12410	12420	12420	12410	186
369	20230919	125500	146561970	12420	12420	12420	12420	60
370	20230919	125400	145816770	12420	12420	12420	12420	1
371	20230919	125300	145804350	12420	12420	12420	12420	1
372	20230919	125200	145791930	12430	12430	12430	12430	40
373	20230919	125100	145294730	12430	12430	12430	12430	0
374	20230919	125000	145294730	12430	12430	12430	12430	1
375	20230919	124900	145282300	12430	12430	12430	12430	0
376	20230919	124800	145282300	12430	12440	12440	12430	6
377	20230919	124700	145207700	12440	12440	12440	12440	0
378	20230919	124600	145207700	12440	12440	12440	12440	0
379	20230919	124500	145207700	12440	12440	12440	12440	0
380	20230919	124400	145207700	12440	12440	12440	12440	0
381	20230919	124300	145207700	12440	12440	12440	12440	0
382	20230919	124200	145207700	12440	12440	12440	12440	0
383	20230919	124100	145207700	12440	12440	12440	12440	0
384	20230919	124000	145207700	12440	12440	12440	12440	0
385	20230919	123900	145207700	12440	12440	12440	12440	349
386	20230919	123800	140866140	12440	12440	12440	12440	2
387	20230919	123700	140841260	12430	12430	12430	12430	0
388	20230919	123600	140841260	12430	12430	12430	12430	0
389	20230919	123500	140841260	12430	12430	12430	12430	0
390	20230919	123400	140841260	12430	12430	12430	12430	0
391	20230919	123300	140841260	12430	12430	12430	12430	0
392	20230919	123200	140841260	12430	12430	12430	12430	0
393	20230919	123100	140841260	12430	12430	12430	12430	0
394	20230919	123000	140841260	12430	12430	12430	12430	0
395	20230919	122900	140841260	12430	12430	12430	12430	0
396	20230919	122800	140841260	12430	12430	12430	12430	0
397	20230919	122700	140841260	12430	12430	12430	12430	0
398	20230919	122600	140841260	12430	12430	12430	12430	0
399	20230919	122500	140841260	12430	12430	12430	12430	0
400	20230919	122400	140841260	12430	12430	12430	12430	0
401	20230919	122300	140841260	12430	12430	12430	12430	0
402	20230919	122200	140841260	12430	12440	12440	12430	98
403	20230919	122100	139622560	12430	12430	12430	12430	0
404	20230919	122000	139622560	12430	12430	12430	12430	0
405	20230919	121900	139622560	12430	12430	12430	12430	0
406	20230919	121800	139622560	12430	12430	12430	12430	0
407	20230919	121700	139622560	12430	12430	12430	12430	0
408	20230919	121600	139622560	12430	12430	12430	12430	0
409	20230919	121500	139622560	12430	12430	12430	12430	0
410	20230919	121400	139622560	12430	12430	12430	12430	0
411	20230919	121300	139622560	12430	12430	12430	12430	0
412	20230919	121200	139622560	12430	12430	12430	12430	0
413	20230919	121100	139622560	12430	12430	12430	12430	0
414	20230919	121000	139622560	12430	12430	12430	12430	0
415	20230919	120900	139622560	12430	12430	12430	12430	0
416	20230919	120800	139622560	12430	12430	12430	12430	0
417	20230919	120700	139622560	12430	12430	12430	12430	0
418	20230919	120600	139622560	12430	12430	12430	12430	0
419	20230919	120500	139622560	12430	12430	12430	12430	0
420	20230919	120400	139622560	12430	12430	12430	12430	0
421	20230919	120300	139622560	12430	12430	12430	12430	0
422	20230919	120200	139622560	12430	12430	12430	12430	0
423	20230919	120100	139622560	12430	12430	12430	12430	0
424	20230919	120000	139622560	12430	12430	12430	12430	0
425	20230919	115900	139622560	12430	12450	12450	12430	99
426	20230919	115800	138391930	12450	12450	12450	12450	390
427	20230919	115700	133536430	12450	12450	12450	12450	0
428	20230919	115600	133536430	12450	12450	12450	12450	0
429	20230919	115500	133536430	12450	12450	12450	12450	0
430	20230919	115400	133536430	12450	12450	12450	12450	0
431	20230919	115300	133536430	12450	12450	12450	12450	0
432	20230919	115200	133536430	12450	12450	12450	12450	0
433	20230919	115100	133536430	12450	12450	12450	12450	0
434	20230919	115000	133536430	12450	12450	12450	12450	0
435	20230919	114900	133536430	12450	12450	12450	12450	0
436	20230919	114800	133536430	12450	12450	12450	12450	154
437	20230919	114700	131619130	12450	12450	12450	12450	0
438	20230919	114600	131619130	12450	12450	12450	12450	0
439	20230919	114500	131619130	12450	12450	12450	12450	0
440	20230919	114400	131619130	12450	12450	12450	12450	0
441	20230919	114300	131619130	12450	12450	12450	12450	0
442	20230919	114200	131619130	12450	12450	12450	12450	100
443	20230919	114100	130374130	12450	12450	12450	12450	0
444	20230919	114000	130374130	12450	12450	12450	12450	0
445	20230919	113900	130374130	12450	12450	12450	12450	0
446	20230919	113800	130374130	12450	12450	12450	12450	0
447	20230919	113700	130374130	12450	12450	12450	12450	0
448	20230919	113600	130374130	12450	12450	12450	12450	0
449	20230919	113500	130374130	12450	12450	12450	12450	0
450	20230919	113400	130374130	12450	12450	12450	12450	10
451	20230919	113300	130249630	12450	12440	12450	12440	334
452	20230919	113200	126091340	12440	12480	12480	12420	443
453	20230919	113100	120577580	12490	12490	12490	12490	0
454	20230919	113000	120577580	12490	12490	12490	12490	2
455	20230919	112900	120552600	12490	12490	12490	12490	0
456	20230919	112800	120552600	12490	12490	12490	12490	0
457	20230919	112700	120552600	12490	12490	12490	12490	1
458	20230919	112600	120540110	12490	12490	12490	12490	10
459	20230919	112500	120415210	12490	12490	12490	12490	0
460	20230919	112400	120415210	12490	12490	12490	12490	1
461	20230919	112300	120402720	12490	12490	12490	12490	0
462	20230919	112200	120402720	12490	12490	12490	12490	0
463	20230919	112100	120402720	12490	12490	12490	12490	0
464	20230919	112000	120402720	12490	12490	12490	12490	0
465	20230919	111900	120402720	12490	12490	12490	12490	0
466	20230919	111800	120402720	12490	12490	12490	12490	6
467	20230919	111700	120327780	12490	12490	12490	12490	0
468	20230919	111600	120327780	12490	12500	12500	12490	62
469	20230919	111500	119552870	12500	12500	12500	12500	0
470	20230919	111400	119552870	12500	12500	12500	12500	0
471	20230919	111300	119552870	12500	12500	12500	12500	0
472	20230919	111200	119552870	12500	12500	12500	12500	0
473	20230919	111100	119552870	12500	12500	12500	12500	0
474	20230919	111000	119552870	12500	12500	12500	12500	0
475	20230919	110900	119552870	12500	12500	12500	12500	0
476	20230919	110800	119552870	12500	12500	12500	12500	0
477	20230919	110700	119552870	12500	12500	12500	12500	0
478	20230919	110600	119552870	12500	12500	12500	12500	0
479	20230919	110500	119552870	12500	12500	12500	12500	3
480	20230919	110400	119515370	12500	12500	12500	12500	64
481	20230919	110300	118715370	12530	12530	12530	12530	0
482	20230919	110200	118715370	12530	12530	12530	12530	0
483	20230919	110100	118715370	12530	12530	12530	12530	1
484	20230919	110000	118702840	12530	12530	12530	12530	17
485	20230919	105900	118489830	12520	12520	12520	12520	0
486	20230919	105800	118489830	12520	12510	12520	12510	23
487	20230919	105700	118201900	12500	12500	12500	12500	0
488	20230919	105600	118201900	12500	12500	12500	12500	0
489	20230919	105500	118201900	12500	12500	12500	12500	0
490	20230919	105400	118201900	12500	12500	12500	12500	0
491	20230919	105300	118201900	12500	12500	12500	12500	0
492	20230919	105200	118201900	12500	12500	12500	12500	0
493	20230919	105100	118201900	12500	12500	12500	12500	0
494	20230919	105000	118201900	12500	12500	12500	12500	61
495	20230919	104900	117439400	12500	12500	12500	12500	0
496	20230919	104800	117439400	12500	12500	12500	12500	24
497	20230919	104700	117139400	12500	12500	12500	12500	0
498	20230919	104600	117139400	12500	12520	12550	12500	641
499	20230919	104500	109104570	12470	12470	12470	12470	1
500	20230919	104400	109092100	12570	12470	12570	12470	381
501	20230919	104300	104308770	12470	12470	12470	12470	0
502	20230919	104200	104308770	12470	12470	12470	12470	1
503	20230919	104100	104296300	12470	12470	12470	12470	0
504	20230919	104000	104296300	12470	12460	12470	12460	53
505	20230919	103900	103635910	12440	12440	12440	12440	0
506	20230919	103800	103635910	12440	12440	12440	12440	0
507	20230919	103700	103635910	12440	12440	12440	12440	0
508	20230919	103600	103635910	12440	12440	12440	12440	0
509	20230919	103500	103635910	12440	12440	12440	12440	0
510	20230919	103400	103635910	12440	12440	12440	12440	0
511	20230919	103300	103635910	12440	12440	12440	12410	866
512	20230919	103200	92871000	12440	12480	12480	12440	565
513	20230919	103100	85831690	12490	12490	12490	12490	0
514	20230919	103000	85831690	12490	12490	12490	12490	0
515	20230919	102900	85831690	12490	12480	12490	12480	58
516	20230919	102800	85107340	12490	12510	12530	12490	1240
517	20230919	102700	69599820	12520	12550	12550	12520	804
518	20230919	102600	59520890	12560	12560	12560	12560	0
519	20230919	102500	59520890	12560	12560	12560	12560	0
520	20230919	102400	59520890	12560	12560	12560	12560	0
521	20230919	102300	59520890	12560	12590	12590	12560	108
522	20230919	102200	58163680	12590	12590	12590	12590	0
523	20230919	102100	58163680	12590	12590	12590	12590	0
524	20230919	102000	58163680	12590	12590	12590	12590	200
525	20230919	101900	55645680	12590	12590	12590	12590	0
526	20230919	101800	55645680	12590	12590	12590	12590	0
527	20230919	101700	55645680	12590	12590	12590	12590	0
528	20230919	101600	55645680	12590	12590	12590	12590	0
529	20230919	101500	55645680	12590	12590	12590	12590	13
530	20230919	101400	55482010	12560	12560	12560	12560	0
531	20230919	101300	55482010	12560	12560	12560	12560	0
532	20230919	101200	55482010	12560	12560	12560	12560	0
533	20230919	101100	55482010	12560	12560	12560	12560	45
534	20230919	101000	54916810	12570	12570	12570	12570	0
535	20230919	100900	54916810	12570	12570	12570	12570	0
536	20230919	100800	54916810	12570	12570	12570	12570	0
537	20230919	100700	54916810	12570	12570	12570	12570	0
538	20230919	100600	54916810	12570	12570	12570	12570	3
539	20230919	100500	54879100	12570	12570	12570	12570	0
540	20230919	100400	54879100	12570	12570	12570	12570	49
541	20230919	100300	54263170	12570	12570	12570	12570	18
542	20230919	100200	54036910	12570	12570	12570	12570	0
543	20230919	100100	54036910	12570	12570	12570	12570	0
544	20230919	100000	54036910	12570	12570	12570	12570	0
545	20230919	095900	54036910	12570	12570	12570	12570	0
546	20230919	095800	54036910	12570	12570	12570	12570	0
547	20230919	095700	54036910	12570	12610	12610	12570	500
548	20230919	095600	47740040	12650	12650	12650	12650	0
549	20230919	095500	47740040	12650	12650	12650	12650	0
550	20230919	095400	47740040	12650	12650	12650	12650	0
551	20230919	095300	47740040	12650	12650	12650	12650	0
552	20230919	095200	47740040	12650	12650	12650	12650	5
553	20230919	095100	47676790	12660	12660	12660	12660	0
554	20230919	095000	47676790	12660	12660	12660	12660	0
555	20230919	094900	47676790	12660	12620	12660	12620	2190
556	20230919	094800	19983240	12590	12590	12590	12590	9
557	20230919	094700	19869930	12600	12600	12600	12600	1
558	20230919	094600	19857330	12600	12600	12600	12600	0
559	20230919	094500	19857330	12600	12600	12600	12600	0
560	20230919	094400	19857330	12600	12600	12600	12600	12
561	20230919	094300	19706130	12620	12620	12620	12620	2
562	20230919	094200	19680890	12620	12620	12620	12620	1
563	20230919	094100	19668270	12620	12620	12620	12620	9
564	20230919	094000	19554690	12620	12620	12620	12620	1
565	20230919	093900	19542070	12620	12620	12620	12620	0
566	20230919	093800	19542070	12620	12620	12620	12600	264
567	20230919	093700	16214690	12630	12630	12630	12630	0
568	20230919	093600	16214690	12630	12660	12660	12630	28
569	20230919	093500	15860420	12660	12660	12660	12660	1
570	20230919	093400	15847760	12660	12660	12660	12660	140
571	20230919	093300	14075360	12660	12660	12660	12660	0
572	20230919	093200	14075360	12660	12660	12660	12660	1
573	20230919	093100	14062700	12640	12640	12640	12640	0
574	20230919	093000	14062700	12640	12640	12640	12640	0
575	20230919	092900	14062700	12640	12650	12650	12640	14
576	20230919	092800	13885670	12680	12640	12680	12620	168
577	20230919	092700	11765380	12650	12650	12650	12650	1
578	20230919	092600	11752730	12650	12650	12650	12650	0
579	20230919	092500	11752730	12650	12650	12650	12650	0
580	20230919	092400	11752730	12650	12650	12650	12650	0
581	20230919	092300	11752730	12650	12650	12650	12650	0
582	20230919	092200	11752730	12650	12650	12650	12650	0
583	20230919	092100	11752730	12650	12650	12650	12650	0
584	20230919	092000	11752730	12650	12650	12650	12650	0
585	20230919	091900	11752730	12650	12650	12650	12650	0
586	20230919	091800	11752730	12650	12650	12650	12650	12
587	20230919	091700	11600930	12650	12650	12650	12650	0
588	20230919	091600	11600930	12650	12650	12650	12650	0
589	20230919	091500	11600930	12650	12650	12650	12650	0
590	20230919	091400	11600930	12650	12680	12680	12650	10
591	20230919	091300	11474370	12720	12720	12720	12720	0
592	20230919	091200	11474370	12720	12720	12720	12720	0
593	20230919	091100	11474370	12720	12720	12720	12720	0
594	20230919	091000	11474370	12720	12720	12720	12720	40
595	20230919	090900	10965570	12740	12730	12740	12730	101
596	20230919	090800	9678890	12740	12740	12740	12740	1
597	20230919	090700	9666150	12770	12630	12770	12630	175
598	20230919	090600	7444220	12660	12660	12660	12660	75
599	20230919	090500	6494720	12750	12740	12750	12740	10
600	20230919	090400	6367300	12800	12800	12800	12800	0
601	20230919	090300	6367300	12800	12630	12800	12630	419
602	20230919	090200	1035660	12630	12630	12630	12630	0
603	20230919	090100	1035660	12630	12630	12630	12630	3
604	20230919	090000	997770	12630	12630	12630	12630	79