KissMeData/065710/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193000	62362480	18980	18980	18980	18980	28
3	20230906	192900	62362480	18980	18980	18980	18980	0
4	20230906	192800	62362480	18980	18980	18980	18980	0
5	20230906	192700	62362480	18980	18980	18980	18980	0
6	20230906	192600	62362480	18980	18980	18980	18980	0
7	20230906	192500	62362480	18980	18980	18980	18980	0
8	20230906	192400	62362480	18980	18980	18980	18980	0
9	20230906	192300	62362480	18980	18980	18980	18980	0
10	20230906	192200	62362480	18980	18980	18980	18980	0
11	20230906	192100	62362480	18980	18980	18980	18980	0
12	20230906	192000	62362480	18980	18980	18980	18980	0
13	20230906	191900	62362480	18980	18980	18980	18980	0
14	20230906	191800	62362480	18980	18980	18980	18980	0
15	20230906	191700	62362480	18980	18980	18980	18980	0
16	20230906	191600	62362480	18980	18980	18980	18980	0
17	20230906	191500	62362480	18980	18980	18980	18980	0
18	20230906	191400	62362480	18980	18980	18980	18980	0
19	20230906	191300	62362480	18980	18980	18980	18980	0
20	20230906	191200	62362480	18980	18980	18980	18980	0
21	20230906	191100	62362480	18980	18980	18980	18980	0
22	20230906	191000	62362480	18980	18980	18980	18980	0
23	20230906	190900	62362480	18980	18980	18980	18980	0
24	20230906	190800	62362480	18980	18980	18980	18980	0
25	20230906	190700	62362480	18980	18980	18980	18980	0
26	20230906	190600	62362480	18980	18980	18980	18980	0
27	20230906	190500	62362480	18980	18980	18980	18980	0
28	20230906	190400	62362480	18980	18980	18980	18980	0
29	20230906	190300	62362480	18980	18980	18980	18980	0
30	20230906	190200	62362480	18980	18980	18980	18980	0
31	20230906	190100	62362480	18980	18980	18980	18980	0
32	20230906	190000	62362480	18980	18980	18980	18980	28
33	20230906	185900	62362480	18980	18980	18980	18980	0
34	20230906	185800	62362480	18980	18980	18980	18980	0
35	20230906	185700	62362480	18980	18980	18980	18980	0
36	20230906	185600	62362480	18980	18980	18980	18980	0
37	20230906	185500	62362480	18980	18980	18980	18980	0
38	20230906	185400	62362480	18980	18980	18980	18980	0
39	20230906	185300	62362480	18980	18980	18980	18980	0
40	20230906	185200	62362480	18980	18980	18980	18980	0
41	20230906	185100	62362480	18980	18980	18980	18980	0
42	20230906	185000	62362480	18980	18980	18980	18980	0
43	20230906	184900	62362480	18980	18980	18980	18980	0
44	20230906	184800	62362480	18980	18980	18980	18980	0
45	20230906	184700	62362480	18980	18980	18980	18980	0
46	20230906	184600	62362480	18980	18980	18980	18980	0
47	20230906	184500	62362480	18980	18980	18980	18980	0
48	20230906	184400	62362480	18980	18980	18980	18980	0
49	20230906	184300	62362480	18980	18980	18980	18980	0
50	20230906	184200	62362480	18980	18980	18980	18980	0
51	20230906	184100	62362480	18980	18980	18980	18980	0
52	20230906	184000	62362480	18980	18980	18980	18980	0
53	20230906	183900	62362480	18980	18980	18980	18980	0
54	20230906	183800	62362480	18980	18980	18980	18980	0
55	20230906	183700	62362480	18980	18980	18980	18980	0
56	20230906	183600	62362480	18980	18980	18980	18980	0
57	20230906	183500	62362480	18980	18980	18980	18980	0
58	20230906	183400	62362480	18980	18980	18980	18980	0
59	20230906	183300	62362480	18980	18980	18980	18980	0
60	20230906	183200	62362480	18980	18980	18980	18980	0
61	20230906	183100	62362480	18980	18980	18980	18980	0
62	20230906	183000	62362480	18980	18980	18980	18980	28
63	20230906	182900	62362480	18980	18980	18980	18980	0
64	20230906	182800	62362480	18980	18980	18980	18980	0
65	20230906	182700	62362480	18980	18980	18980	18980	0
66	20230906	182600	62362480	18980	18980	18980	18980	0
67	20230906	182500	62362480	18980	18980	18980	18980	0
68	20230906	182400	62362480	18980	18980	18980	18980	0
69	20230906	182300	62362480	18980	18980	18980	18980	0
70	20230906	182200	62362480	18980	18980	18980	18980	0
71	20230906	182100	62362480	18980	18980	18980	18980	0
72	20230906	182000	62362480	18980	18980	18980	18980	0
73	20230906	181900	62362480	18980	18980	18980	18980	0
74	20230906	181800	62362480	18980	18980	18980	18980	0
75	20230906	181700	62362480	18980	18980	18980	18980	0
76	20230906	181600	62362480	18980	18980	18980	18980	0
77	20230906	181500	62362480	18980	18980	18980	18980	0
78	20230906	181400	62362480	18980	18980	18980	18980	0
79	20230906	181300	62362480	18980	18980	18980	18980	0
80	20230906	181200	62362480	18980	18980	18980	18980	0
81	20230906	181100	62362480	18980	18980	18980	18980	0
82	20230906	181000	62362480	18980	18980	18980	18980	0
83	20230906	180900	62362480	18980	18980	18980	18980	0
84	20230906	180800	62362480	18980	18980	18980	18980	0
85	20230906	180700	62362480	18980	18980	18980	18980	0
86	20230906	180600	62362480	18980	18980	18980	18980	0
87	20230906	180500	62362480	18980	18980	18980	18980	0
88	20230906	180400	62362480	18980	18980	18980	18980	0
89	20230906	180300	62362480	18980	18980	18980	18980	0
90	20230906	180200	62362480	18980	18980	18980	18980	0
91	20230906	180100	62362480	18980	18980	18980	18980	0
92	20230906	180000	62362480	18980	18980	18980	18980	28
93	20230906	175900	62362480	18980	18980	18980	18980	0
94	20230906	175800	62362480	18980	18980	18980	18980	0
95	20230906	175700	62362480	18980	18980	18980	18980	0
96	20230906	175600	62362480	18980	18980	18980	18980	0
97	20230906	175500	62362480	18980	18980	18980	18980	0
98	20230906	175400	62362480	18980	18980	18980	18980	0
99	20230906	175300	62362480	18980	18980	18980	18980	0
100	20230906	175200	62362480	18980	18980	18980	18980	0
101	20230906	175100	62362480	18980	18980	18980	18980	0
102	20230906	175000	62362480	18980	18980	18980	18980	0
103	20230906	174900	62362480	18980	18980	18980	18980	0
104	20230906	174800	62362480	18980	18980	18980	18980	0
105	20230906	174700	62362480	18980	18980	18980	18980	0
106	20230906	174600	62362480	18980	18980	18980	18980	0
107	20230906	174500	62362480	18980	18980	18980	18980	0
108	20230906	174400	62362480	18980	18980	18980	18980	0
109	20230906	174300	62362480	18980	18980	18980	18980	0
110	20230906	174200	62362480	18980	18980	18980	18980	0
111	20230906	174100	62362480	18980	18980	18980	18980	0
112	20230906	174000	62362480	18980	18980	18980	18980	0
113	20230906	173900	62362480	18980	18980	18980	18980	0
114	20230906	173800	62362480	18980	18980	18980	18980	0
115	20230906	173700	62362480	18980	18980	18980	18980	0
116	20230906	173600	62362480	18980	18980	18980	18980	0
117	20230906	173500	62362480	18980	18980	18980	18980	0
118	20230906	173400	62362480	18980	18980	18980	18980	0
119	20230906	173300	62362480	18980	18980	18980	18980	0
120	20230906	173200	62362480	18980	18980	18980	18980	0
121	20230906	173100	62362480	18980	18980	18980	18980	0
122	20230906	173000	62362480	18980	18980	18980	18980	28
123	20230906	172900	62362480	18980	18980	18980	18980	0
124	20230906	172800	62362480	18980	18980	18980	18980	0
125	20230906	172700	62362480	18980	18980	18980	18980	0
126	20230906	172600	62362480	18980	18980	18980	18980	0
127	20230906	172500	62362480	18980	18980	18980	18980	0
128	20230906	172400	62362480	18980	18980	18980	18980	0
129	20230906	172300	62362480	18980	18980	18980	18980	0
130	20230906	172200	62362480	18980	18980	18980	18980	0
131	20230906	172100	62362480	18980	18980	18980	18980	0
132	20230906	172000	62362480	18980	18980	18980	18980	0
133	20230906	171900	62362480	18980	18980	18980	18980	0
134	20230906	171800	62362480	18980	18980	18980	18980	0
135	20230906	171700	62362480	18980	18980	18980	18980	0
136	20230906	171600	62362480	18980	18980	18980	18980	0
137	20230906	171500	62362480	18980	18980	18980	18980	0
138	20230906	171400	62362480	18980	18980	18980	18980	0
139	20230906	171300	62362480	18980	18980	18980	18980	0
140	20230906	171200	62362480	18980	18980	18980	18980	0
141	20230906	171100	62362480	18980	18980	18980	18980	0
142	20230906	171000	62362480	18980	18980	18980	18980	0
143	20230906	170900	62362480	18980	18980	18980	18980	0
144	20230906	170800	62362480	18980	18980	18980	18980	0
145	20230906	170700	62362480	18980	18980	18980	18980	0
146	20230906	170600	62362480	18980	18980	18980	18980	0
147	20230906	170500	62362480	18980	18980	18980	18980	0
148	20230906	170400	62362480	18980	18980	18980	18980	0
149	20230906	170300	62362480	18980	18980	18980	18980	0
150	20230906	170200	62362480	18980	18980	18980	18980	0
151	20230906	170100	62362480	18980	18980	18980	18980	0
152	20230906	170000	62362480	18980	18980	18980	18980	28
153	20230906	165900	62362480	18980	18980	18980	18980	0
154	20230906	165800	62362480	18980	18980	18980	18980	0
155	20230906	165700	62362480	18980	18980	18980	18980	0
156	20230906	165600	62362480	18980	18980	18980	18980	0
157	20230906	165500	62362480	18980	18980	18980	18980	0
158	20230906	165400	62362480	18980	18980	18980	18980	0
159	20230906	165300	62362480	18980	18980	18980	18980	0
160	20230906	165200	62362480	18980	18980	18980	18980	0
161	20230906	165100	62362480	18980	18980	18980	18980	0
162	20230906	165000	62362480	18980	18980	18980	18980	0
163	20230906	164900	62362480	18980	18980	18980	18980	0
164	20230906	164800	62362480	18980	18980	18980	18980	0
165	20230906	164700	62362480	18980	18980	18980	18980	0
166	20230906	164600	62362480	18980	18980	18980	18980	0
167	20230906	164500	62362480	18980	18980	18980	18980	0
168	20230906	164400	62362480	18980	18980	18980	18980	0
169	20230906	164300	62362480	18980	18980	18980	18980	0
170	20230906	164200	62362480	18980	18980	18980	18980	0
171	20230906	164100	62362480	18980	18980	18980	18980	0
172	20230906	164000	62362480	18980	18980	18980	18980	0
173	20230906	163900	62362480	18980	18980	18980	18980	0
174	20230906	163800	62362480	18980	18980	18980	18980	0
175	20230906	163700	62362480	18980	18980	18980	18980	0
176	20230906	163600	62362480	18980	18980	18980	18980	0
177	20230906	163500	62362480	18980	18980	18980	18980	0
178	20230906	163400	62362480	18980	18980	18980	18980	0
179	20230906	163300	62362480	18980	18980	18980	18980	0
180	20230906	163200	62362480	18980	18980	18980	18980	0
181	20230906	163100	62362480	18980	18980	18980	18980	0
182	20230906	163000	62362480	18980	18980	18980	18980	28
183	20230906	162900	62362480	18980	18980	18980	18980	0
184	20230906	162800	62362480	18980	18980	18980	18980	0
185	20230906	162700	62362480	18980	18980	18980	18980	0
186	20230906	162600	62362480	18980	18980	18980	18980	0
187	20230906	162500	62362480	18980	18980	18980	18980	0
188	20230906	162400	62362480	18980	18980	18980	18980	0
189	20230906	162300	62362480	18980	18980	18980	18980	0
190	20230906	162200	62362480	18980	18980	18980	18980	0
191	20230906	162100	62362480	18980	18980	18980	18980	0
192	20230906	162000	62362480	18980	18980	18980	18980	0
193	20230906	161900	62362480	18980	18980	18980	18980	0
194	20230906	161800	62362480	18980	18980	18980	18980	0
195	20230906	161700	62362480	18980	18980	18980	18980	0
196	20230906	161600	62362480	18980	18980	18980	18980	0
197	20230906	161500	62362480	18980	18980	18980	18980	0
198	20230906	161400	62362480	18980	18980	18980	18980	0
199	20230906	161300	62362480	18980	18980	18980	18980	0
200	20230906	161200	62362480	18980	18980	18980	18980	0
201	20230906	161100	62362480	18980	18980	18980	18980	0
202	20230906	161000	62362480	18980	18980	18980	18980	0
203	20230906	160900	62362480	18980	18980	18980	18980	0
204	20230906	160800	62362480	18980	18980	18980	18980	0
205	20230906	160700	62362480	18980	18980	18980	18980	0
206	20230906	160600	62362480	18980	18980	18980	18980	0
207	20230906	160500	62362480	18980	18980	18980	18980	0
208	20230906	160400	62362480	18980	18980	18980	18980	0
209	20230906	160300	62362480	18980	18980	18980	18980	0
210	20230906	160200	62362480	18980	18980	18980	18980	0
211	20230906	160100	62362480	18980	18980	18980	18980	0
212	20230906	160000	62362480	18980	18980	18980	18980	28
213	20230906	155900	62362480	18980	18980	18980	18980	0
214	20230906	155800	62362480	18980	18980	18980	18980	0
215	20230906	155700	62362480	18980	18980	18980	18980	0
216	20230906	155600	62362480	18980	18980	18980	18980	0
217	20230906	155500	62362480	18980	18980	18980	18980	0
218	20230906	155400	62362480	18980	18980	18980	18980	0
219	20230906	155300	62362480	18980	18980	18980	18980	0
220	20230906	155200	62362480	18980	18980	18980	18980	0
221	20230906	155100	62362480	18980	18980	18980	18980	0
222	20230906	155000	62362480	18980	18980	18980	18980	0
223	20230906	154900	62362480	18980	18980	18980	18980	0
224	20230906	154800	62362480	18980	18980	18980	18980	0
225	20230906	154700	62362480	18980	18980	18980	18980	0
226	20230906	154600	62362480	18980	18980	18980	18980	0
227	20230906	154500	62362480	18980	18980	18980	18980	0
228	20230906	154400	62362480	18980	18980	18980	18980	0
229	20230906	154300	62362480	18980	18980	18980	18980	0
230	20230906	154200	62362480	18980	18980	18980	18980	0
231	20230906	154100	62362480	18980	18980	18980	18980	0
232	20230906	154000	62362480	18980	18980	18980	18980	0
233	20230906	153900	62362480	18980	18980	18980	18980	0
234	20230906	153800	62362480	18980	18980	18980	18980	0
235	20230906	153700	62362480	18980	18980	18980	18980	0
236	20230906	153600	62362480	18980	18980	18980	18980	0
237	20230906	153500	62362480	18980	18980	18980	18980	0
238	20230906	153400	62362480	18980	18980	18980	18980	0
239	20230906	153300	62362480	18980	18980	18980	18980	0
240	20230906	153200	62362480	18980	18980	18980	18980	0
241	20230906	153100	62362480	18980	18980	18980	18980	0
242	20230906	153000	62362480	18980	18980	18980	18980	56
243	20230906	152900	61831040	18960	18960	18960	18960	0
244	20230906	152800	61831040	18960	18960	18960	18960	0
245	20230906	152700	61831040	18960	18960	18960	18960	0
246	20230906	152600	61831040	18960	18960	18960	18960	0
247	20230906	152500	61831040	18960	18960	18960	18960	0
248	20230906	152400	61831040	18960	18960	18960	18960	0
249	20230906	152300	61831040	18960	18960	18960	18960	0
250	20230906	152200	61831040	18960	18960	18960	18960	0
251	20230906	152100	61831040	18960	18960	18960	18960	0
252	20230906	152000	61831040	18960	18960	18960	18960	0
253	20230906	151900	61831040	18960	18960	18960	18960	1
254	20230906	151800	61812080	18960	18960	18960	18960	0
255	20230906	151700	61812080	18960	18960	18960	18960	0
256	20230906	151600	61812080	18960	18970	18970	18960	5
257	20230906	151500	61717240	18970	18970	18970	18970	0
258	20230906	151400	61717240	18970	18970	18970	18970	0
259	20230906	151300	61717240	18970	18970	18970	18970	0
260	20230906	151200	61717240	18970	18970	18970	18970	0
261	20230906	151100	61717240	18970	18970	18970	18970	0
262	20230906	151000	61717240	18970	18850	18970	18850	23
263	20230906	150900	61281050	18980	18980	18980	18980	1
264	20230906	150800	61262070	18980	18980	18980	18980	0
265	20230906	150700	61262070	18980	18850	18980	18850	6
266	20230906	150600	61148840	18850	18850	18850	18850	4
267	20230906	150500	61073440	18850	18850	18850	18850	7
268	20230906	150400	60941490	18850	18850	18850	18850	2
269	20230906	150300	60903790	18850	18860	18860	18850	3
270	20230906	150200	60847220	18860	18860	18860	18860	1
271	20230906	150100	60828360	18860	18860	18860	18860	1
272	20230906	150000	60809500	18990	18990	18990	18990	0
273	20230906	145900	60809500	18990	18990	18990	18990	0
274	20230906	145800	60809500	18990	18990	18990	18990	0
275	20230906	145700	60809500	18990	18990	18990	18990	0
276	20230906	145600	60809500	18990	18990	18990	18990	0
277	20230906	145500	60809500	18990	18990	18990	18990	0
278	20230906	145400	60809500	18990	18990	18990	18990	0
279	20230906	145300	60809500	18990	18990	18990	18990	0
280	20230906	145200	60809500	18990	18990	18990	18990	0
281	20230906	145100	60809500	18990	18990	18990	18990	0
282	20230906	145000	60809500	18990	18990	18990	18990	1
283	20230906	144900	60790510	19000	19000	19000	19000	0
284	20230906	144800	60790510	19000	19000	19000	19000	0
285	20230906	144700	60790510	19000	18990	19000	18990	19
286	20230906	144600	60429560	18870	18870	18870	18870	0
287	20230906	144500	60429560	18870	18870	18870	18870	0
288	20230906	144400	60429560	18870	18870	18870	18870	42
289	20230906	144300	59637020	18880	18880	18880	18880	1
290	20230906	144200	59618140	18880	18880	18880	18880	4
291	20230906	144100	59542620	18890	18890	18890	18890	0
292	20230906	144000	59542620	18890	18890	18890	18890	7
293	20230906	143900	59410390	19000	19000	19000	19000	0
294	20230906	143800	59410390	19000	19000	19000	19000	0
295	20230906	143700	59410390	19000	19000	19000	19000	0
296	20230906	143600	59410390	19000	19000	19000	19000	0
297	20230906	143500	59410390	19000	19000	19000	19000	0
298	20230906	143400	59410390	19000	19000	19000	19000	0
299	20230906	143300	59410390	19000	19000	19000	19000	0
300	20230906	143200	59410390	19000	19000	19000	19000	0
301	20230906	143100	59410390	19000	19000	19000	19000	0
302	20230906	143000	59410390	19000	19000	19000	19000	0
303	20230906	142900	59410390	19000	19000	19000	19000	16
304	20230906	142800	59106390	19000	19000	19000	19000	0
305	20230906	142700	59106390	19000	19000	19000	19000	0
306	20230906	142600	59106390	19000	19000	19000	19000	0
307	20230906	142500	59106390	19000	19000	19000	19000	0
308	20230906	142400	59106390	19000	19000	19000	19000	0
309	20230906	142300	59106390	19000	19000	19000	19000	0
310	20230906	142200	59106390	19000	19000	19000	19000	0
311	20230906	142100	59106390	19000	19000	19000	19000	0
312	20230906	142000	59106390	19000	19000	19000	19000	0
313	20230906	141900	59106390	19000	18990	19000	18990	2
314	20230906	141800	59068400	18870	18870	18870	18870	0
315	20230906	141700	59068400	18870	18870	18870	18870	0
316	20230906	141600	59068400	18870	18870	18870	18870	0
317	20230906	141500	59068400	18870	18870	18870	18870	0
318	20230906	141400	59068400	18870	18870	18870	18870	9
319	20230906	141300	58898570	18870	18870	18870	18870	0
320	20230906	141200	58898570	18870	18870	18870	18870	1
321	20230906	141100	58879700	18870	18870	18870	18870	1
322	20230906	141000	58860830	19010	19010	19010	19010	0
323	20230906	140900	58860830	19010	19010	19010	19010	0
324	20230906	140800	58860830	19010	19010	19010	19010	0
325	20230906	140700	58860830	19010	19010	19010	19010	0
326	20230906	140600	58860830	19010	19010	19010	19010	0
327	20230906	140500	58860830	19010	19010	19010	19010	0
328	20230906	140400	58860830	19010	19010	19010	19010	0
329	20230906	140300	58860830	19010	19010	19010	19010	0
330	20230906	140200	58860830	19010	19000	19010	18880	13
331	20230906	140100	58614610	19010	19010	19010	19010	0
332	20230906	140000	58614610	19010	19010	19010	19010	1
333	20230906	135900	58595600	19010	19010	19010	19010	0
334	20230906	135800	58595600	19010	19010	19010	19010	0
335	20230906	135700	58595600	19010	19010	19010	19010	1
336	20230906	135600	58576590	19020	19020	19020	19020	0
337	20230906	135500	58576590	19020	19020	19020	19020	0
338	20230906	135400	58576590	19020	19020	19020	19020	0
339	20230906	135300	58576590	19020	19020	19020	19020	0
340	20230906	135200	58576590	19020	19020	19020	19020	0
341	20230906	135100	58576590	19020	19020	19020	19020	0
342	20230906	135000	58576590	19020	19020	19020	19020	0
343	20230906	134900	58576590	19020	19020	19020	19020	0
344	20230906	134800	58576590	19020	19020	19020	19020	0
345	20230906	134700	58576590	19020	19020	19020	19020	0
346	20230906	134600	58576590	19020	19020	19020	19020	0
347	20230906	134500	58576590	19020	19020	19020	19020	0
348	20230906	134400	58576590	19020	19020	19020	19020	0
349	20230906	134300	58576590	19020	19020	19020	19020	0
350	20230906	134200	58576590	19020	19000	19020	19000	2
351	20230906	134100	58538570	19000	19000	19000	19000	0
352	20230906	134000	58538570	19000	19000	19000	19000	0
353	20230906	133900	58538570	19000	19000	19000	19000	0
354	20230906	133800	58538570	19000	19000	19000	19000	0
355	20230906	133700	58538570	19000	19000	19000	19000	0
356	20230906	133600	58538570	19000	19000	19000	19000	0
357	20230906	133500	58538570	19000	19000	19000	19000	0
358	20230906	133400	58538570	19000	19000	19000	19000	0
359	20230906	133300	58538570	19000	19000	19000	19000	1
360	20230906	133200	58519570	18920	18920	18920	18920	0
361	20230906	133100	58519570	18920	18920	18920	18920	0
362	20230906	133000	58519570	18920	18920	18920	18920	0
363	20230906	132900	58519570	18920	18920	18920	18920	0
364	20230906	132800	58519570	18920	18920	18920	18920	0
365	20230906	132700	58519570	18920	18920	18920	18920	1
366	20230906	132600	58500650	18990	18990	18990	18990	13
367	20230906	132500	58253780	18990	18990	18990	18990	72
368	20230906	132400	56886500	18990	18920	18990	18920	35
369	20230906	132300	56221920	18920	18900	18920	18900	116
370	20230906	132200	54027540	18900	18900	18900	18900	490
371	20230906	132100	44766540	18900	18880	18900	18880	200
372	20230906	132000	40989240	18880	18880	18880	18880	0
373	20230906	131900	40989240	18880	18880	18880	18880	0
374	20230906	131800	40989240	18880	18880	18880	18880	0
375	20230906	131700	40989240	18880	18880	18880	18880	0
376	20230906	131600	40989240	18880	18880	18880	18880	0
377	20230906	131500	40989240	18880	18880	18880	18880	0
378	20230906	131400	40989240	18880	18880	18880	18880	0
379	20230906	131300	40989240	18880	18880	18880	18880	0
380	20230906	131200	40989240	18880	18880	18880	18880	0
381	20230906	131100	40989240	18880	18880	18880	18880	0
382	20230906	131000	40989240	18880	18880	18880	18880	0
383	20230906	130900	40989240	18880	18880	18880	18880	0
384	20230906	130800	40989240	18880	18880	18880	18880	0
385	20230906	130700	40989240	18880	18880	18880	18880	0
386	20230906	130600	40989240	18880	18880	18880	18880	0
387	20230906	130500	40989240	18880	18880	18880	18880	0
388	20230906	130400	40989240	18880	18880	18880	18880	0
389	20230906	130300	40989240	18880	18880	18880	18880	0
390	20230906	130200	40989240	18880	18880	18880	18880	0
391	20230906	130100	40989240	18880	18880	18880	18880	0
392	20230906	130000	40989240	18880	18880	18880	18880	0
393	20230906	125900	40989240	18880	18880	18880	18880	0
394	20230906	125800	40989240	18880	18880	18880	18880	0
395	20230906	125700	40989240	18880	18880	18880	18880	0
396	20230906	125600	40989240	18880	18880	18880	18880	0
397	20230906	125500	40989240	18880	18880	18880	18880	0
398	20230906	125400	40989240	18880	18880	18880	18880	0
399	20230906	125300	40989240	18880	18880	18880	18880	5
400	20230906	125200	40894840	18880	18880	18880	18880	0
401	20230906	125100	40894840	18880	18880	18880	18880	0
402	20230906	125000	40894840	18880	18880	18880	18880	0
403	20230906	124900	40894840	18880	18880	18880	18880	0
404	20230906	124800	40894840	18880	18880	18880	18880	5
405	20230906	124700	40800440	18880	18880	18880	18880	0
406	20230906	124600	40800440	18880	18880	18880	18880	0
407	20230906	124500	40800440	18880	18880	18880	18880	0
408	20230906	124400	40800440	18880	18880	18880	18880	0
409	20230906	124300	40800440	18880	18880	18880	18880	0
410	20230906	124200	40800440	18880	18880	18880	18880	0
411	20230906	124100	40800440	18880	18880	18880	18880	0
412	20230906	124000	40800440	18880	18880	18880	18880	0
413	20230906	123900	40800440	18880	18880	18880	18880	0
414	20230906	123800	40800440	18880	18880	18880	18880	0
415	20230906	123700	40800440	18880	18880	18880	18880	0
416	20230906	123600	40800440	18880	18880	18880	18880	0
417	20230906	123500	40800440	18880	18880	18880	18880	0
418	20230906	123400	40800440	18880	18880	18880	18880	0
419	20230906	123300	40800440	18880	18880	18880	18880	0
420	20230906	123200	40800440	18880	18880	18880	18880	0
421	20230906	123100	40800440	18880	18880	18880	18880	0
422	20230906	123000	40800440	18880	18880	18880	18880	0
423	20230906	122900	40800440	18880	18880	18880	18880	0
424	20230906	122800	40800440	18880	18880	18880	18880	0
425	20230906	122700	40800440	18880	18880	18880	18880	0
426	20230906	122600	40800440	18880	18880	18880	18880	0
427	20230906	122500	40800440	18880	18880	18880	18880	0
428	20230906	122400	40800440	18880	18880	18880	18880	0
429	20230906	122300	40800440	18880	18880	18880	18880	0
430	20230906	122200	40800440	18880	18880	18880	18880	0
431	20230906	122100	40800440	18880	18880	18880	18880	0
432	20230906	122000	40800440	18880	18880	18880	18880	0
433	20230906	121900	40800440	18880	18880	18880	18880	2
434	20230906	121800	40762680	18890	18890	18890	18890	10
435	20230906	121700	40573780	18880	18880	18880	18880	0
436	20230906	121600	40573780	18880	18880	18880	18880	0
437	20230906	121500	40573780	18880	18880	18880	18880	0
438	20230906	121400	40573780	18880	18880	18880	18880	0
439	20230906	121300	40573780	18880	18880	18880	18880	0
440	20230906	121200	40573780	18880	18880	18880	18880	0
441	20230906	121100	40573780	18880	18880	18880	18880	0
442	20230906	121000	40573780	18880	18880	18880	18880	0
443	20230906	120900	40573780	18880	18880	18880	18880	0
444	20230906	120800	40573780	18880	18880	18880	18880	0
445	20230906	120700	40573780	18880	18880	18880	18880	0
446	20230906	120600	40573780	18880	18880	18880	18880	0
447	20230906	120500	40573780	18880	18880	18880	18880	0
448	20230906	120400	40573780	18880	18880	18880	18880	0
449	20230906	120300	40573780	18880	18880	18880	18880	0
450	20230906	120200	40573780	18880	18880	18880	18880	0
451	20230906	120100	40573780	18880	18880	18880	18880	0
452	20230906	120000	40573780	18880	18880	18880	18880	25
453	20230906	115900	40101780	18880	18880	18880	18880	0
454	20230906	115800	40101780	18880	18880	18880	18880	0
455	20230906	115700	40101780	18880	18880	18880	18880	0
456	20230906	115600	40101780	18880	18880	18880	18880	0
457	20230906	115500	40101780	18880	18880	18880	18880	2
458	20230906	115400	40064020	18890	18890	18890	18890	0
459	20230906	115300	40064020	18890	18890	18890	18890	1
460	20230906	115200	40045130	18890	18890	18890	18890	0
461	20230906	115100	40045130	18890	18890	18890	18890	0
462	20230906	115000	40045130	18890	18890	18890	18890	0
463	20230906	114900	40045130	18890	18890	18890	18890	0
464	20230906	114800	40045130	18890	18890	18890	18890	0
465	20230906	114700	40045130	18890	18890	18890	18890	0
466	20230906	114600	40045130	18890	18890	18890	18890	0
467	20230906	114500	40045130	18890	18890	18890	18890	0
468	20230906	114400	40045130	18890	18890	18890	18890	0
469	20230906	114300	40045130	18890	18890	18890	18890	0
470	20230906	114200	40045130	18890	18890	18890	18890	0
471	20230906	114100	40045130	18890	18890	18890	18890	0
472	20230906	114000	40045130	18890	18890	18890	18890	10
473	20230906	113900	39856230	18890	18890	18890	18890	0
474	20230906	113800	39856230	18890	18890	18890	18890	1
475	20230906	113700	39837340	18890	18890	18890	18890	0
476	20230906	113600	39837340	18890	18890	18890	18890	0
477	20230906	113500	39837340	18890	18890	18890	18890	0
478	20230906	113400	39837340	18890	18890	18890	18890	1
479	20230906	113300	39818450	18890	18890	18890	18890	1
480	20230906	113200	39799560	18890	18890	18890	18890	0
481	20230906	113100	39799560	18890	18890	18890	18890	0
482	20230906	113000	39799560	18890	18890	18890	18890	0
483	20230906	112900	39799560	18890	18890	18890	18890	0
484	20230906	112800	39799560	18890	18890	18890	18890	0
485	20230906	112700	39799560	18890	18890	18890	18890	2
486	20230906	112600	39761780	18890	18890	18890	18890	0
487	20230906	112500	39761780	18890	18890	18890	18890	0
488	20230906	112400	39761780	18890	18890	18890	18890	0
489	20230906	112300	39761780	18890	18890	18890	18890	0
490	20230906	112200	39761780	18890	18890	18890	18890	5
491	20230906	112100	39667330	18890	18890	18890	18890	0
492	20230906	112000	39667330	18890	18890	18890	18890	0
493	20230906	111900	39667330	18890	18890	18890	18890	0
494	20230906	111800	39667330	18890	18890	18890	18890	0
495	20230906	111700	39667330	18890	18890	18890	18890	0
496	20230906	111600	39667330	18890	18890	18890	18890	0
497	20230906	111500	39667330	18890	18890	18890	18890	0
498	20230906	111400	39667330	18890	18890	18890	18890	0
499	20230906	111300	39667330	18890	18890	18890	18890	0
500	20230906	111200	39667330	18890	18890	18890	18890	10
501	20230906	111100	39478430	18890	18890	18890	18890	0
502	20230906	111000	39478430	18890	18890	18890	18890	0
503	20230906	110900	39478430	18890	18890	18890	18890	0
504	20230906	110800	39478430	18890	18890	18890	18890	0
505	20230906	110700	39478430	18890	18890	18890	18890	0
506	20230906	110600	39478430	18890	18890	18890	18890	10
507	20230906	110500	39289530	18890	18890	18890	18890	0
508	20230906	110400	39289530	18890	18890	18890	18890	0
509	20230906	110300	39289530	18890	18890	18890	18890	0
510	20230906	110200	39289530	18890	18890	18890	18890	0
511	20230906	110100	39289530	18890	18890	18890	18890	0
512	20230906	110000	39289530	18890	18890	18890	18890	0
513	20230906	105900	39289530	18890	18890	18890	18890	10
514	20230906	105800	39100630	18890	18890	18890	18890	0
515	20230906	105700	39100630	18890	18890	18890	18890	0
516	20230906	105600	39100630	18890	18890	18890	18890	0
517	20230906	105500	39100630	18890	18890	18890	18890	0
518	20230906	105400	39100630	18890	18890	18890	18890	0
519	20230906	105300	39100630	18890	18890	18890	18890	0
520	20230906	105200	39100630	18890	18890	18890	18890	0
521	20230906	105100	39100630	18890	18890	18890	18890	1
522	20230906	105000	39081740	18880	18880	18880	18880	72
523	20230906	104900	37722380	18870	18870	18870	18870	2
524	20230906	104800	37684640	18880	18880	18880	18880	1
525	20230906	104700	37665760	18790	18790	18790	18790	0
526	20230906	104600	37665760	18790	18800	18800	18790	25
527	20230906	104500	37196000	18850	18850	18850	18850	0
528	20230906	104400	37196000	18850	18850	18850	18850	0
529	20230906	104300	37196000	18850	18850	18850	18850	0
530	20230906	104200	37196000	18850	18850	18850	18850	0
531	20230906	104100	37196000	18850	18850	18850	18850	0
532	20230906	104000	37196000	18850	18850	18850	18850	0
533	20230906	103900	37196000	18850	18850	18850	18850	0
534	20230906	103800	37196000	18850	18850	18850	18850	0
535	20230906	103700	37196000	18850	18850	18850	18850	0
536	20230906	103600	37196000	18850	18850	18850	18850	0
537	20230906	103500	37196000	18850	18850	18850	18850	0
538	20230906	103400	37196000	18850	18850	18850	18850	1
539	20230906	103300	37177150	18800	18800	18800	18800	0
540	20230906	103200	37177150	18800	18800	18800	18800	67
541	20230906	103100	35917550	18800	18830	18830	18800	433
542	20230906	103000	27773590	19000	19000	19000	19000	0
543	20230906	102900	27773590	19000	19000	19000	19000	0
544	20230906	102800	27773590	19000	19000	19000	19000	0
545	20230906	102700	27773590	19000	19000	19000	19000	0
546	20230906	102600	27773590	19000	19000	19000	19000	0
547	20230906	102500	27773590	19000	19000	19000	19000	0
548	20230906	102400	27773590	19000	19000	19000	19000	0
549	20230906	102300	27773590	19000	19000	19000	19000	0
550	20230906	102200	27773590	19000	18860	19000	18860	10
551	20230906	102100	27584770	18810	18810	18810	18810	0
552	20230906	102000	27584770	18810	18810	18810	18810	0
553	20230906	101900	27584770	18810	18850	18850	18810	190
554	20230906	101800	24010140	18860	18860	18860	18860	0
555	20230906	101700	24010140	18860	18860	18860	18860	1
556	20230906	101600	23991280	18820	18820	18820	18820	0
557	20230906	101500	23991280	18820	18820	18820	18820	0
558	20230906	101400	23991280	18820	18820	18820	18820	0
559	20230906	101300	23991280	18820	18820	18820	18820	0
560	20230906	101200	23991280	18820	18820	18820	18820	0
561	20230906	101100	23991280	18820	18820	18820	18820	0
562	20230906	101000	23991280	18820	18820	18820	18820	40
563	20230906	100900	23238480	18820	18820	18820	18820	1
564	20230906	100800	23219660	18810	18810	18810	18810	0
565	20230906	100700	23219660	18810	18810	18810	18810	0
566	20230906	100600	23219660	18810	18810	18810	18810	0
567	20230906	100500	23219660	18810	18810	18810	18810	14
568	20230906	100400	22956320	18810	18810	18810	18810	103
569	20230906	100300	21018890	18820	18820	18820	18820	1
570	20230906	100200	21000070	18820	18820	18820	18820	0
571	20230906	100100	21000070	18820	18820	18820	18820	0
572	20230906	100000	21000070	18820	18820	18820	18820	1
573	20230906	095900	20981250	18820	18820	18820	18820	0
574	20230906	095800	20981250	18820	18820	18820	18820	0
575	20230906	095700	20981250	18820	18820	18820	18820	0
576	20230906	095600	20981250	18820	18820	18820	18820	0
577	20230906	095500	20981250	18820	18820	18820	18820	0
578	20230906	095400	20981250	18820	18820	18820	18820	0
579	20230906	095300	20981250	18820	18820	18820	18820	0
580	20230906	095200	20981250	18820	18820	18820	18820	0
581	20230906	095100	20981250	18820	18820	18820	18820	0
582	20230906	095000	20981250	18820	18820	18820	18820	0
583	20230906	094900	20981250	18820	18820	18820	18820	0
584	20230906	094800	20981250	18820	18820	18820	18820	0
585	20230906	094700	20981250	18820	18820	18820	18820	102
586	20230906	094600	19061610	18820	18810	18820	18810	557
587	20230906	094500	8578890	18810	18810	18810	18810	0
588	20230906	094400	8578890	18810	18810	18810	18810	0
589	20230906	094300	8578890	18810	18810	18810	18810	1
590	20230906	094200	8560080	18810	18810	18810	18810	0
591	20230906	094100	8560080	18810	18810	18810	18810	45
592	20230906	094000	7713630	18810	18810	18810	18810	0
593	20230906	093900	7713630	18810	18810	18810	18810	20
594	20230906	093800	7337430	18810	18810	18810	18810	0
595	20230906	093700	7337430	18810	18810	18810	18810	2
596	20230906	093600	7299810	18810	18810	18810	18810	1
597	20230906	093500	7281000	18810	18810	18810	18810	2
598	20230906	093400	7243380	18810	18810	18810	18810	0
599	20230906	093300	7243380	18810	18810	18810	18810	29
600	20230906	093200	6697890	18810	18820	18820	18810	112
601	20230906	093100	4591050	18820	18820	18820	18820	0
602	20230906	093000	4591050	18820	18820	18820	18820	0
603	20230906	092900	4591050	18820	18820	18820	18820	0
604	20230906	092800	4591050	18820	18820	18820	18820	0
605	20230906	092700	4591050	18820	18820	18820	18820	1
606	20230906	092600	4572230	18820	18820	18820	18820	16
607	20230906	092500	4271110	18820	18820	18820	18820	2
608	20230906	092400	4233470	18810	18810	18810	18810	0
609	20230906	092300	4233470	18810	18810	18810	18810	0
610	20230906	092200	4233470	18810	18810	18810	18810	0
611	20230906	092100	4233470	18810	18820	18820	18810	2
612	20230906	092000	4195840	18820	18820	18820	18820	0
613	20230906	091900	4195840	18820	18820	18820	18820	0
614	20230906	091800	4195840	18820	18820	18820	18820	0
615	20230906	091700	4195840	18820	18820	18820	18820	4
616	20230906	091600	4120560	18820	18820	18820	18820	2
617	20230906	091500	4082920	18820	18820	18820	18820	5
618	20230906	091400	3988820	18820	18820	18820	18820	2
619	20230906	091300	3951180	18820	18820	18820	18820	3
620	20230906	091200	3894720	18810	18810	18810	18810	27
621	20230906	091100	3386850	18810	18810	18810	18810	31
622	20230906	091000	2803740	18810	18810	18810	18810	2
623	20230906	090900	2766120	18810	18810	18810	18810	0
624	20230906	090800	2766120	18810	18810	18810	18810	0
625	20230906	090700	2766120	18810	18810	18810	18810	0
626	20230906	090600	2766120	18810	18810	18810	18810	27
627	20230906	090500	2258250	18810	18810	18810	18810	60
628	20230906	090400	1129650	18800	18800	18800	18800	0
629	20230906	090300	1129650	18800	18800	18800	18800	0
630	20230906	090200	1129650	18800	18800	18800	18800	4
631	20230906	090100	1054450	18810	18810	18810	18810	0
632	20230906	090000	1054450	18810	18830	18830	18810	56