KissMeData/065710/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193000	59969890	18960	18960	18960	18960	500
3	20230908	192900	59969890	18960	18960	18960	18960	0
4	20230908	192800	59969890	18960	18960	18960	18960	0
5	20230908	192700	59969890	18960	18960	18960	18960	0
6	20230908	192600	59969890	18960	18960	18960	18960	0
7	20230908	192500	59969890	18960	18960	18960	18960	0
8	20230908	192400	59969890	18960	18960	18960	18960	0
9	20230908	192300	59969890	18960	18960	18960	18960	0
10	20230908	192200	59969890	18960	18960	18960	18960	0
11	20230908	192100	59969890	18960	18960	18960	18960	0
12	20230908	192000	59969890	18960	18960	18960	18960	0
13	20230908	191900	59969890	18960	18960	18960	18960	0
14	20230908	191800	59969890	18960	18960	18960	18960	0
15	20230908	191700	59969890	18960	18960	18960	18960	0
16	20230908	191600	59969890	18960	18960	18960	18960	0
17	20230908	191500	59969890	18960	18960	18960	18960	0
18	20230908	191400	59969890	18960	18960	18960	18960	0
19	20230908	191300	59969890	18960	18960	18960	18960	0
20	20230908	191200	59969890	18960	18960	18960	18960	0
21	20230908	191100	59969890	18960	18960	18960	18960	0
22	20230908	191000	59969890	18960	18960	18960	18960	0
23	20230908	190900	59969890	18960	18960	18960	18960	0
24	20230908	190800	59969890	18960	18960	18960	18960	0
25	20230908	190700	59969890	18960	18960	18960	18960	0
26	20230908	190600	59969890	18960	18960	18960	18960	0
27	20230908	190500	59969890	18960	18960	18960	18960	0
28	20230908	190400	59969890	18960	18960	18960	18960	0
29	20230908	190300	59969890	18960	18960	18960	18960	0
30	20230908	190200	59969890	18960	18960	18960	18960	0
31	20230908	190100	59969890	18960	18960	18960	18960	0
32	20230908	190000	59969890	18960	18960	18960	18960	500
33	20230908	185900	59969890	18960	18960	18960	18960	0
34	20230908	185800	59969890	18960	18960	18960	18960	0
35	20230908	185700	59969890	18960	18960	18960	18960	0
36	20230908	185600	59969890	18960	18960	18960	18960	0
37	20230908	185500	59969890	18960	18960	18960	18960	0
38	20230908	185400	59969890	18960	18960	18960	18960	0
39	20230908	185300	59969890	18960	18960	18960	18960	0
40	20230908	185200	59969890	18960	18960	18960	18960	0
41	20230908	185100	59969890	18960	18960	18960	18960	0
42	20230908	185000	59969890	18960	18960	18960	18960	0
43	20230908	184900	59969890	18960	18960	18960	18960	0
44	20230908	184800	59969890	18960	18960	18960	18960	0
45	20230908	184700	59969890	18960	18960	18960	18960	0
46	20230908	184600	59969890	18960	18960	18960	18960	0
47	20230908	184500	59969890	18960	18960	18960	18960	0
48	20230908	184400	59969890	18960	18960	18960	18960	0
49	20230908	184300	59969890	18960	18960	18960	18960	0
50	20230908	184200	59969890	18960	18960	18960	18960	0
51	20230908	184100	59969890	18960	18960	18960	18960	0
52	20230908	184000	59969890	18960	18960	18960	18960	0
53	20230908	183900	59969890	18960	18960	18960	18960	0
54	20230908	183800	59969890	18960	18960	18960	18960	0
55	20230908	183700	59969890	18960	18960	18960	18960	0
56	20230908	183600	59969890	18960	18960	18960	18960	0
57	20230908	183500	59969890	18960	18960	18960	18960	0
58	20230908	183400	59969890	18960	18960	18960	18960	0
59	20230908	183300	59969890	18960	18960	18960	18960	0
60	20230908	183200	59969890	18960	18960	18960	18960	0
61	20230908	183100	59969890	18960	18960	18960	18960	0
62	20230908	183000	59969890	18960	18960	18960	18960	500
63	20230908	182900	59969890	18960	18960	18960	18960	0
64	20230908	182800	59969890	18960	18960	18960	18960	0
65	20230908	182700	59969890	18960	18960	18960	18960	0
66	20230908	182600	59969890	18960	18960	18960	18960	0
67	20230908	182500	59969890	18960	18960	18960	18960	0
68	20230908	182400	59969890	18960	18960	18960	18960	0
69	20230908	182300	59969890	18960	18960	18960	18960	0
70	20230908	182200	59969890	18960	18960	18960	18960	0
71	20230908	182100	59969890	18960	18960	18960	18960	0
72	20230908	182000	59969890	18960	18960	18960	18960	0
73	20230908	181900	59969890	18960	18960	18960	18960	0
74	20230908	181800	59969890	18960	18960	18960	18960	0
75	20230908	181700	59969890	18960	18960	18960	18960	0
76	20230908	181600	59969890	18960	18960	18960	18960	0
77	20230908	181500	59969890	18960	18960	18960	18960	0
78	20230908	181400	59969890	18960	18960	18960	18960	0
79	20230908	181300	59969890	18960	18960	18960	18960	0
80	20230908	181200	59969890	18960	18960	18960	18960	0
81	20230908	181100	59969890	18960	18960	18960	18960	0
82	20230908	181000	59969890	18960	18960	18960	18960	0
83	20230908	180900	59969890	18960	18960	18960	18960	0
84	20230908	180800	59969890	18960	18960	18960	18960	0
85	20230908	180700	59969890	18960	18960	18960	18960	0
86	20230908	180600	59969890	18960	18960	18960	18960	0
87	20230908	180500	59969890	18960	18960	18960	18960	0
88	20230908	180400	59969890	18960	18960	18960	18960	0
89	20230908	180300	59969890	18960	18960	18960	18960	0
90	20230908	180200	59969890	18960	18960	18960	18960	0
91	20230908	180100	59969890	18960	18960	18960	18960	0
92	20230908	180000	59969890	18960	18960	18960	18960	500
93	20230908	175900	59969890	18960	18960	18960	18960	0
94	20230908	175800	59969890	18960	18960	18960	18960	0
95	20230908	175700	59969890	18960	18960	18960	18960	0
96	20230908	175600	59969890	18960	18960	18960	18960	0
97	20230908	175500	59969890	18960	18960	18960	18960	0
98	20230908	175400	59969890	18960	18960	18960	18960	0
99	20230908	175300	59969890	18960	18960	18960	18960	0
100	20230908	175200	59969890	18960	18960	18960	18960	0
101	20230908	175100	59969890	18960	18960	18960	18960	0
102	20230908	175000	59969890	18960	18960	18960	18960	0
103	20230908	174900	59969890	18960	18960	18960	18960	0
104	20230908	174800	59969890	18960	18960	18960	18960	0
105	20230908	174700	59969890	18960	18960	18960	18960	0
106	20230908	174600	59969890	18960	18960	18960	18960	0
107	20230908	174500	59969890	18960	18960	18960	18960	0
108	20230908	174400	59969890	18960	18960	18960	18960	0
109	20230908	174300	59969890	18960	18960	18960	18960	0
110	20230908	174200	59969890	18960	18960	18960	18960	0
111	20230908	174100	59969890	18960	18960	18960	18960	0
112	20230908	174000	59969890	18960	18960	18960	18960	0
113	20230908	173900	59969890	18960	18960	18960	18960	0
114	20230908	173800	59969890	18960	18960	18960	18960	0
115	20230908	173700	59969890	18960	18960	18960	18960	0
116	20230908	173600	59969890	18960	18960	18960	18960	0
117	20230908	173500	59969890	18960	18960	18960	18960	0
118	20230908	173400	59969890	18960	18960	18960	18960	0
119	20230908	173300	59969890	18960	18960	18960	18960	0
120	20230908	173200	59969890	18960	18960	18960	18960	0
121	20230908	173100	59969890	18960	18960	18960	18960	0
122	20230908	173000	59969890	18960	18960	18960	18960	500
123	20230908	172900	59969890	18960	18960	18960	18960	0
124	20230908	172800	59969890	18960	18960	18960	18960	0
125	20230908	172700	59969890	18960	18960	18960	18960	0
126	20230908	172600	59969890	18960	18960	18960	18960	0
127	20230908	172500	59969890	18960	18960	18960	18960	0
128	20230908	172400	59969890	18960	18960	18960	18960	0
129	20230908	172300	59969890	18960	18960	18960	18960	0
130	20230908	172200	59969890	18960	18960	18960	18960	0
131	20230908	172100	59969890	18960	18960	18960	18960	0
132	20230908	172000	59969890	18960	18960	18960	18960	0
133	20230908	171900	59969890	18960	18960	18960	18960	0
134	20230908	171800	59969890	18960	18960	18960	18960	0
135	20230908	171700	59969890	18960	18960	18960	18960	0
136	20230908	171600	59969890	18960	18960	18960	18960	0
137	20230908	171500	59969890	18960	18960	18960	18960	0
138	20230908	171400	59969890	18960	18960	18960	18960	0
139	20230908	171300	59969890	18960	18960	18960	18960	0
140	20230908	171200	59969890	18960	18960	18960	18960	0
141	20230908	171100	59969890	18960	18960	18960	18960	0
142	20230908	171000	59969890	18960	18960	18960	18960	0
143	20230908	170900	59969890	18960	18960	18960	18960	0
144	20230908	170800	59969890	18960	18960	18960	18960	0
145	20230908	170700	59969890	18960	18960	18960	18960	0
146	20230908	170600	59969890	18960	18960	18960	18960	0
147	20230908	170500	59969890	18960	18960	18960	18960	0
148	20230908	170400	59969890	18960	18960	18960	18960	0
149	20230908	170300	59969890	18960	18960	18960	18960	0
150	20230908	170200	59969890	18960	18960	18960	18960	0
151	20230908	170100	59969890	18960	18960	18960	18960	0
152	20230908	170000	59969890	18960	18960	18960	18960	500
153	20230908	165900	59969890	18960	18960	18960	18960	0
154	20230908	165800	59969890	18960	18960	18960	18960	0
155	20230908	165700	59969890	18960	18960	18960	18960	0
156	20230908	165600	59969890	18960	18960	18960	18960	0
157	20230908	165500	59969890	18960	18960	18960	18960	0
158	20230908	165400	59969890	18960	18960	18960	18960	0
159	20230908	165300	59969890	18960	18960	18960	18960	0
160	20230908	165200	59969890	18960	18960	18960	18960	0
161	20230908	165100	59969890	18960	18960	18960	18960	0
162	20230908	165000	59969890	18960	18960	18960	18960	0
163	20230908	164900	59969890	18960	18960	18960	18960	0
164	20230908	164800	59969890	18960	18960	18960	18960	0
165	20230908	164700	59969890	18960	18960	18960	18960	0
166	20230908	164600	59969890	18960	18960	18960	18960	0
167	20230908	164500	59969890	18960	18960	18960	18960	0
168	20230908	164400	59969890	18960	18960	18960	18960	0
169	20230908	164300	59969890	18960	18960	18960	18960	0
170	20230908	164200	59969890	18960	18960	18960	18960	0
171	20230908	164100	59969890	18960	18960	18960	18960	0
172	20230908	164000	59969890	18960	18960	18960	18960	0
173	20230908	163900	59969890	18960	18960	18960	18960	0
174	20230908	163800	59969890	18960	18960	18960	18960	0
175	20230908	163700	59969890	18960	18960	18960	18960	0
176	20230908	163600	59969890	18960	18960	18960	18960	0
177	20230908	163500	59969890	18960	18960	18960	18960	0
178	20230908	163400	59969890	18960	18960	18960	18960	0
179	20230908	163300	59969890	18960	18960	18960	18960	0
180	20230908	163200	59969890	18960	18960	18960	18960	0
181	20230908	163100	59969890	18960	18960	18960	18960	0
182	20230908	163000	59969890	18960	18960	18960	18960	500
183	20230908	162900	59969890	18960	18960	18960	18960	0
184	20230908	162800	59969890	18960	18960	18960	18960	0
185	20230908	162700	59969890	18960	18960	18960	18960	0
186	20230908	162600	59969890	18960	18960	18960	18960	0
187	20230908	162500	59969890	18960	18960	18960	18960	0
188	20230908	162400	59969890	18960	18960	18960	18960	0
189	20230908	162300	59969890	18960	18960	18960	18960	0
190	20230908	162200	59969890	18960	18960	18960	18960	0
191	20230908	162100	59969890	18960	18960	18960	18960	0
192	20230908	162000	59969890	18960	18960	18960	18960	0
193	20230908	161900	59969890	18960	18960	18960	18960	0
194	20230908	161800	59969890	18960	18960	18960	18960	0
195	20230908	161700	59969890	18960	18960	18960	18960	0
196	20230908	161600	59969890	18960	18960	18960	18960	0
197	20230908	161500	59969890	18960	18960	18960	18960	0
198	20230908	161400	59969890	18960	18960	18960	18960	0
199	20230908	161300	59969890	18960	18960	18960	18960	0
200	20230908	161200	59969890	18960	18960	18960	18960	0
201	20230908	161100	59969890	18960	18960	18960	18960	0
202	20230908	161000	59969890	18960	18960	18960	18960	0
203	20230908	160900	59969890	18960	18960	18960	18960	0
204	20230908	160800	59969890	18960	18960	18960	18960	0
205	20230908	160700	59969890	18960	18960	18960	18960	0
206	20230908	160600	59969890	18960	18960	18960	18960	0
207	20230908	160500	59969890	18960	18960	18960	18960	0
208	20230908	160400	59969890	18960	18960	18960	18960	0
209	20230908	160300	59969890	18960	18960	18960	18960	0
210	20230908	160200	59969890	18960	18960	18960	18960	0
211	20230908	160100	59969890	18960	18960	18960	18960	0
212	20230908	160000	59969890	18960	18960	18960	18960	500
213	20230908	155900	59969890	18960	18960	18960	18960	0
214	20230908	155800	59969890	18960	18960	18960	18960	0
215	20230908	155700	59969890	18960	18960	18960	18960	0
216	20230908	155600	59969890	18960	18960	18960	18960	0
217	20230908	155500	59969890	18960	18960	18960	18960	0
218	20230908	155400	59969890	18960	18960	18960	18960	0
219	20230908	155300	59969890	18960	18960	18960	18960	0
220	20230908	155200	59969890	18960	18960	18960	18960	0
221	20230908	155100	59969890	18960	18960	18960	18960	0
222	20230908	155000	59969890	18960	18960	18960	18960	0
223	20230908	154900	59969890	18960	18960	18960	18960	0
224	20230908	154800	59969890	18960	18960	18960	18960	0
225	20230908	154700	59969890	18960	18960	18960	18960	0
226	20230908	154600	59969890	18960	18960	18960	18960	0
227	20230908	154500	59969890	18960	18960	18960	18960	0
228	20230908	154400	59969890	18960	18960	18960	18960	0
229	20230908	154300	59969890	18960	18960	18960	18960	0
230	20230908	154200	59969890	18960	18960	18960	18960	0
231	20230908	154100	59969890	18960	18960	18960	18960	0
232	20230908	154000	59969890	18960	18960	18960	18960	0
233	20230908	153900	59969890	18960	18960	18960	18960	0
234	20230908	153800	59969890	18960	18960	18960	18960	0
235	20230908	153700	59969890	18960	18960	18960	18960	0
236	20230908	153600	59969890	18960	18960	18960	18960	0
237	20230908	153500	59969890	18960	18960	18960	18960	0
238	20230908	153400	59969890	18960	18960	18960	18960	0
239	20230908	153300	59969890	18960	18960	18960	18960	0
240	20230908	153200	59969890	18960	18960	18960	18960	0
241	20230908	153100	59969890	18960	18960	18960	18960	0
242	20230908	153000	59969890	18960	18960	18960	18960	1000
243	20230908	152900	50489890	18990	18990	18990	18990	0
244	20230908	152800	50489890	18990	18990	18990	18990	0
245	20230908	152700	50489890	18990	18990	18990	18990	0
246	20230908	152600	50489890	18990	18990	18990	18990	0
247	20230908	152500	50489890	18990	18990	18990	18990	0
248	20230908	152400	50489890	18990	18990	18990	18990	0
249	20230908	152300	50489890	18990	18990	18990	18990	0
250	20230908	152200	50489890	18990	18990	18990	18990	0
251	20230908	152100	50489890	18990	18990	18990	18990	0
252	20230908	152000	50489890	18990	18990	18990	18990	0
253	20230908	151900	50489890	18990	18990	18990	18990	6
254	20230908	151800	50375950	18990	18990	18990	18990	0
255	20230908	151700	50375950	18990	18990	18990	18990	2
256	20230908	151600	50337970	18990	18990	18990	18990	0
257	20230908	151500	50337970	18990	18990	18990	18990	2
258	20230908	151400	50299990	18990	18990	18990	18990	1
259	20230908	151300	50281000	18960	18980	18980	18960	38
260	20230908	151200	49560420	18980	18980	18980	18980	0
261	20230908	151100	49560420	18980	18980	18980	18980	46
262	20230908	151000	48687340	18980	18980	18980	18980	0
263	20230908	150900	48687340	18980	18980	18980	18980	0
264	20230908	150800	48687340	18980	18980	18980	18980	1
265	20230908	150700	48668360	18960	18960	18960	18960	0
266	20230908	150600	48668360	18960	18960	18960	18960	0
267	20230908	150500	48668360	18960	18960	18960	18960	1
268	20230908	150400	48649400	18960	18960	18960	18960	2
269	20230908	150300	48611480	18970	18980	18980	18970	199
270	20230908	150200	44836360	18970	18970	18970	18970	0
271	20230908	150100	44836360	18970	18970	18970	18970	5
272	20230908	150000	44741510	18970	18990	18990	18970	6
273	20230908	145900	44627630	18980	18980	18980	18980	0
274	20230908	145800	44627630	18980	18980	18980	18980	0
275	20230908	145700	44627630	18980	18980	18980	18980	0
276	20230908	145600	44627630	18980	18980	18980	18980	21
277	20230908	145500	44229050	18980	18980	18980	18980	0
278	20230908	145400	44229050	18980	18980	18980	18980	16
279	20230908	145300	43925370	18980	18980	18980	18980	11
280	20230908	145200	43716590	18970	18970	18970	18970	3
281	20230908	145100	43659680	18970	18970	18970	18970	0
282	20230908	145000	43659680	18970	18970	18970	18970	0
283	20230908	144900	43659680	18970	18970	18970	18970	0
284	20230908	144800	43659680	18970	18970	18970	18970	0
285	20230908	144700	43659680	18970	18970	18970	18970	26
286	20230908	144600	43166460	18970	18970	18970	18970	0
287	20230908	144500	43166460	18970	18970	18970	18970	0
288	20230908	144400	43166460	18970	18970	18970	18970	22
289	20230908	144300	42749120	18970	18940	18970	18940	60
290	20230908	144200	41611910	18940	18940	18940	18940	0
291	20230908	144100	41611910	18940	18940	18940	18940	10
292	20230908	144000	41422510	18940	18940	18940	18940	0
293	20230908	143900	41422510	18940	18930	18940	18930	31
294	20230908	143800	40835530	18940	18930	18940	18930	6
295	20230908	143700	40721920	18940	18940	18940	18940	11
296	20230908	143600	40513580	18940	18940	18940	18940	1
297	20230908	143500	40494640	18930	18930	18930	18930	50
298	20230908	143400	39548140	18930	18930	18930	18930	6
299	20230908	143300	39434560	18930	18930	18930	18930	0
300	20230908	143200	39434560	18930	18930	18930	18930	0
301	20230908	143100	39434560	18930	18930	18930	18930	33
302	20230908	143000	38809870	18940	18940	18940	18940	0
303	20230908	142900	38809870	18940	18940	18940	18940	0
304	20230908	142800	38809870	18940	18940	18940	18940	0
305	20230908	142700	38809870	18940	18940	18940	18940	0
306	20230908	142600	38809870	18940	18940	18940	18940	0
307	20230908	142500	38809870	18940	18940	18940	18940	2
308	20230908	142400	38771990	18940	18940	18940	18940	0
309	20230908	142300	38771990	18940	18940	18940	18940	5
310	20230908	142200	38677290	18940	18940	18940	18940	0
311	20230908	142100	38677290	18940	18940	18940	18940	0
312	20230908	142000	38677290	18940	18940	18940	18940	0
313	20230908	141900	38677290	18940	18940	18940	18940	0
314	20230908	141800	38677290	18940	18940	18940	18940	3
315	20230908	141700	38620470	18930	18930	18930	18930	0
316	20230908	141600	38620470	18930	18930	18930	18930	0
317	20230908	141500	38620470	18930	18930	18930	18930	0
318	20230908	141400	38620470	18930	18930	18930	18930	0
319	20230908	141300	38620470	18930	18930	18930	18930	0
320	20230908	141200	38620470	18930	18930	18930	18930	11
321	20230908	141100	38412240	18930	18930	18930	18930	1
322	20230908	141000	38393310	18860	18870	18870	18860	7
323	20230908	140900	38261270	18880	18880	18880	18880	29
324	20230908	140800	37713750	18880	18890	18890	18880	296
325	20230908	140700	32125020	18900	18910	18910	18900	204
326	20230908	140600	28268790	18910	18910	18910	18910	0
327	20230908	140500	28268790	18910	18910	18910	18910	0
328	20230908	140400	28268790	18910	18910	18910	18910	1
329	20230908	140300	28249880	18910	18910	18910	18910	0
330	20230908	140200	28249880	18910	18910	18910	18910	0
331	20230908	140100	28249880	18910	18910	18910	18910	0
332	20230908	140000	28249880	18910	18910	18910	18910	0
333	20230908	135900	28249880	18910	18910	18910	18910	0
334	20230908	135800	28249880	18910	18910	18910	18910	0
335	20230908	135700	28249880	18910	18910	18910	18910	0
336	20230908	135600	28249880	18910	18910	18910	18910	0
337	20230908	135500	28249880	18910	18910	18910	18910	0
338	20230908	135400	28249880	18910	18910	18910	18910	0
339	20230908	135300	28249880	18910	18910	18910	18910	2
340	20230908	135200	28212060	18920	18920	18920	18920	0
341	20230908	135100	28212060	18920	18920	18920	18920	0
342	20230908	135000	28212060	18920	18920	18920	18920	0
343	20230908	134900	28212060	18920	18920	18920	18920	2
344	20230908	134800	28174220	18920	18920	18920	18920	4
345	20230908	134700	28098540	18920	18920	18920	18920	3
346	20230908	134600	28041780	18920	18920	18920	18920	0
347	20230908	134500	28041780	18920	18920	18920	18920	0
348	20230908	134400	28041780	18920	18920	18920	18920	0
349	20230908	134300	28041780	18920	18920	18920	18920	0
350	20230908	134200	28041780	18920	18920	18920	18920	0
351	20230908	134100	28041780	18920	18920	18920	18920	0
352	20230908	134000	28041780	18920	18920	18920	18920	4
353	20230908	133900	27966100	18960	18960	18960	18960	0
354	20230908	133800	27966100	18960	18960	18960	18960	0
355	20230908	133700	27966100	18960	18960	18960	18960	0
356	20230908	133600	27966100	18960	18960	18960	18960	0
357	20230908	133500	27966100	18960	18960	18960	18960	0
358	20230908	133400	27966100	18960	18960	18960	18960	1
359	20230908	133300	27947140	18910	18910	18910	18910	3
360	20230908	133200	27890410	18910	18910	18910	18910	0
361	20230908	133100	27890410	18910	18910	18910	18910	0
362	20230908	133000	27890410	18910	18910	18910	18910	0
363	20230908	132900	27890410	18910	18910	18910	18910	0
364	20230908	132800	27890410	18910	18910	18910	18910	0
365	20230908	132700	27890410	18910	18930	18930	18910	19
366	20230908	132600	27530920	18940	18950	18950	18940	63
367	20230908	132500	26337690	18960	18960	18960	18960	0
368	20230908	132400	26337690	18960	18960	18960	18960	0
369	20230908	132300	26337690	18960	18960	18960	18960	61
370	20230908	132200	25181130	18970	18970	18970	18970	0
371	20230908	132100	25181130	18970	18970	18970	18970	0
372	20230908	132000	25181130	18970	18970	18970	18970	0
373	20230908	131900	25181130	18970	18970	18970	18970	0
374	20230908	131800	25181130	18970	18970	18970	18970	0
375	20230908	131700	25181130	18970	18970	18970	18970	0
376	20230908	131600	25181130	18970	18970	18970	18970	0
377	20230908	131500	25181130	18970	18970	18970	18970	5
378	20230908	131400	25086280	18970	18970	18970	18970	0
379	20230908	131300	25086280	18970	18970	18970	18970	0
380	20230908	131200	25086280	18970	18970	18970	18970	9
381	20230908	131100	24915550	18970	18970	18970	18970	0
382	20230908	131000	24915550	18970	18970	18970	18970	0
383	20230908	130900	24915550	18970	18970	18970	18970	0
384	20230908	130800	24915550	18970	18970	18970	18970	0
385	20230908	130700	24915550	18970	18970	18970	18970	0
386	20230908	130600	24915550	18970	18970	18970	18970	0
387	20230908	130500	24915550	18970	18970	18970	18970	0
388	20230908	130400	24915550	18970	18970	18970	18970	0
389	20230908	130300	24915550	18970	18970	18970	18970	0
390	20230908	130200	24915550	18970	18970	18970	18970	0
391	20230908	130100	24915550	18970	18970	18970	18970	0
392	20230908	130000	24915550	18970	18970	18970	18970	0
393	20230908	125900	24915550	18970	18970	18970	18970	0
394	20230908	125800	24915550	18970	18970	18970	18970	10
395	20230908	125700	24725850	18960	18960	18960	18960	0
396	20230908	125600	24725850	18960	18960	18960	18960	0
397	20230908	125500	24725850	18960	18960	18960	18960	1
398	20230908	125400	24706890	18970	18970	18970	18970	0
399	20230908	125300	24706890	18970	18970	18970	18970	0
400	20230908	125200	24706890	18970	18970	18970	18970	0
401	20230908	125100	24706890	18970	18970	18970	18970	0
402	20230908	125000	24706890	18970	18970	18970	18970	0
403	20230908	124900	24706890	18970	18970	18970	18970	0
404	20230908	124800	24706890	18970	18970	18970	18970	0
405	20230908	124700	24706890	18970	18970	18970	18970	1
406	20230908	124600	24687920	18970	18970	18970	18970	0
407	20230908	124500	24687920	18970	18970	18970	18970	0
408	20230908	124400	24687920	18970	18970	18970	18970	0
409	20230908	124300	24687920	18970	18970	18970	18970	0
410	20230908	124200	24687920	18970	18970	18970	18970	0
411	20230908	124100	24687920	18970	18970	18970	18970	0
412	20230908	124000	24687920	18970	18970	18970	18970	0
413	20230908	123900	24687920	18970	18970	18970	18970	0
414	20230908	123800	24687920	18970	18970	18970	18970	0
415	20230908	123700	24687920	18970	18970	18970	18970	0
416	20230908	123600	24687920	18970	18970	18970	18970	0
417	20230908	123500	24687920	18970	18970	18970	18970	0
418	20230908	123400	24687920	18970	18970	18970	18970	0
419	20230908	123300	24687920	18970	18970	18970	18970	0
420	20230908	123200	24687920	18970	18970	18970	18970	0
421	20230908	123100	24687920	18970	18970	18970	18970	0
422	20230908	123000	24687920	18970	18970	18970	18970	0
423	20230908	122900	24687920	18970	18970	18970	18970	0
424	20230908	122800	24687920	18970	18970	18970	18970	5
425	20230908	122700	24593070	18940	18940	18940	18940	0
426	20230908	122600	24593070	18940	18940	18940	18940	0
427	20230908	122500	24593070	18940	18940	18940	18940	0
428	20230908	122400	24593070	18940	18940	18940	18940	0
429	20230908	122300	24593070	18940	18940	18940	18940	0
430	20230908	122200	24593070	18940	18940	18940	18940	1
431	20230908	122100	24574130	18940	18940	18940	18940	0
432	20230908	122000	24574130	18940	18960	18960	18940	19
433	20230908	121900	24214070	18960	18960	18960	18960	0
434	20230908	121800	24214070	18960	18960	18960	18960	0
435	20230908	121700	24214070	18960	18960	18960	18960	0
436	20230908	121600	24214070	18960	18960	18960	18960	0
437	20230908	121500	24214070	18960	18960	18960	18960	0
438	20230908	121400	24214070	18960	18960	18960	18960	0
439	20230908	121300	24214070	18960	18960	18960	18960	0
440	20230908	121200	24214070	18960	18960	18960	18960	0
441	20230908	121100	24214070	18960	18960	18960	18960	0
442	20230908	121000	24214070	18960	18960	18960	18960	0
443	20230908	120900	24214070	18960	18960	18960	18960	5
444	20230908	120800	24119270	18960	18960	18960	18960	7
445	20230908	120700	23986550	18960	18960	18960	18960	10
446	20230908	120600	23796950	18960	18960	18960	18960	52
447	20230908	120500	22811030	18940	18940	18940	18940	0
448	20230908	120400	22811030	18940	18940	18940	18940	0
449	20230908	120300	22811030	18940	18940	18940	18940	0
450	20230908	120200	22811030	18940	18940	18940	18940	0
451	20230908	120100	22811030	18940	18940	18940	18940	0
452	20230908	120000	22811030	18940	18940	18940	18940	0
453	20230908	115900	22811030	18940	18940	18940	18940	0
454	20230908	115800	22811030	18940	18940	18940	18940	0
455	20230908	115700	22811030	18940	18940	18940	18940	0
456	20230908	115600	22811030	18940	18940	18940	18940	0
457	20230908	115500	22811030	18940	18940	18940	18940	0
458	20230908	115400	22811030	18940	18940	18940	18940	0
459	20230908	115300	22811030	18940	18940	18940	18940	0
460	20230908	115200	22811030	18940	18940	18940	18940	0
461	20230908	115100	22811030	18940	18940	18940	18940	0
462	20230908	115000	22811030	18940	18940	18940	18940	0
463	20230908	114900	22811030	18940	18940	18940	18940	0
464	20230908	114800	22811030	18940	18940	18940	18940	0
465	20230908	114700	22811030	18940	18940	18940	18940	2
466	20230908	114600	22773150	18940	18940	18940	18940	0
467	20230908	114500	22773150	18940	18940	18940	18940	1
468	20230908	114400	22754210	18980	18980	18980	18980	0
469	20230908	114300	22754210	18980	18980	18980	18980	0
470	20230908	114200	22754210	18980	18980	18980	18980	0
471	20230908	114100	22754210	18980	18980	18980	18980	0
472	20230908	114000	22754210	18980	18980	18980	18980	0
473	20230908	113900	22754210	18980	18980	18980	18980	0
474	20230908	113800	22754210	18980	18980	18980	18980	0
475	20230908	113700	22754210	18980	18980	18980	18980	0
476	20230908	113600	22754210	18980	18980	18980	18980	0
477	20230908	113500	22754210	18980	18980	18980	18980	0
478	20230908	113400	22754210	18980	18980	18980	18980	0
479	20230908	113300	22754210	18980	18980	18980	18980	0
480	20230908	113200	22754210	18980	18980	18980	18980	0
481	20230908	113100	22754210	18980	18980	18980	18980	0
482	20230908	113000	22754210	18980	18980	18980	18980	1
483	20230908	112900	22735230	18940	18940	18940	18940	0
484	20230908	112800	22735230	18940	18940	18940	18940	49
485	20230908	112700	21807170	18980	18980	18980	18980	0
486	20230908	112600	21807170	18980	18980	18980	18980	0
487	20230908	112500	21807170	18980	18980	18980	18980	0
488	20230908	112400	21807170	18980	18980	18980	18980	0
489	20230908	112300	21807170	18980	18980	18980	18980	0
490	20230908	112200	21807170	18980	18980	18980	18980	0
491	20230908	112100	21807170	18980	18980	18980	18980	0
492	20230908	112000	21807170	18980	18980	18980	18980	0
493	20230908	111900	21807170	18980	18980	18980	18980	0
494	20230908	111800	21807170	18980	18980	18980	18980	0
495	20230908	111700	21807170	18980	18980	18980	18980	0
496	20230908	111600	21807170	18980	18980	18980	18980	0
497	20230908	111500	21807170	18980	18980	18980	18980	0
498	20230908	111400	21807170	18980	18980	18980	18980	0
499	20230908	111300	21807170	18980	18980	18980	18980	0
500	20230908	111200	21807170	18980	18980	18980	18980	0
501	20230908	111100	21807170	18980	18980	18980	18980	0
502	20230908	111000	21807170	18980	18980	18980	18980	0
503	20230908	110900	21807170	18980	18980	18980	18980	0
504	20230908	110800	21807170	18980	18980	18980	18980	0
505	20230908	110700	21807170	18980	18980	18980	18980	0
506	20230908	110600	21807170	18980	18980	18980	18980	0
507	20230908	110500	21807170	18980	18980	18980	18980	1
508	20230908	110400	21788190	18940	18940	18940	18940	1
509	20230908	110300	21769250	18950	18950	18950	18950	0
510	20230908	110200	21769250	18950	18950	18950	18950	0
511	20230908	110100	21769250	18950	18950	18950	18950	0
512	20230908	110000	21769250	18950	18950	18950	18950	0
513	20230908	105900	21769250	18950	18950	18950	18950	0
514	20230908	105800	21769250	18950	18950	18950	18950	0
515	20230908	105700	21769250	18950	18950	18950	18950	1
516	20230908	105600	21750300	18950	18950	18950	18950	0
517	20230908	105500	21750300	18950	18950	18950	18950	19
518	20230908	105400	21390250	19000	19000	19000	19000	0
519	20230908	105300	21390250	19000	19000	19000	19000	0
520	20230908	105200	21390250	19000	19000	19000	19000	0
521	20230908	105100	21390250	19000	19000	19000	19000	0
522	20230908	105000	21390250	19000	19000	19000	19000	0
523	20230908	104900	21390250	19000	19000	19000	19000	0
524	20230908	104800	21390250	19000	19000	19000	19000	0
525	20230908	104700	21390250	19000	19000	19000	19000	0
526	20230908	104600	21390250	19000	19000	19000	19000	0
527	20230908	104500	21390250	19000	19000	19000	19000	0
528	20230908	104400	21390250	19000	19000	19000	19000	0
529	20230908	104300	21390250	19000	19000	19000	19000	0
530	20230908	104200	21390250	19000	19000	19000	19000	0
531	20230908	104100	21390250	19000	19000	19000	19000	0
532	20230908	104000	21390250	19000	19000	19000	19000	0
533	20230908	103900	21390250	19000	19000	19000	19000	0
534	20230908	103800	21390250	19000	19000	19000	19000	0
535	20230908	103700	21390250	19000	19000	19000	19000	0
536	20230908	103600	21390250	19000	19000	19000	19000	0
537	20230908	103500	21390250	19000	19000	19000	19000	0
538	20230908	103400	21390250	19000	19000	19000	19000	0
539	20230908	103300	21390250	19000	19000	19000	19000	1
540	20230908	103200	21371250	19000	19000	19000	19000	0
541	20230908	103100	21371250	19000	19000	19000	19000	0
542	20230908	103000	21371250	19000	19000	19000	19000	0
543	20230908	102900	21371250	19000	19000	19000	19000	0
544	20230908	102800	21371250	19000	19000	19000	19000	0
545	20230908	102700	21371250	19000	19000	19000	19000	0
546	20230908	102600	21371250	19000	19000	19000	19000	0
547	20230908	102500	21371250	19000	19000	19000	19000	0
548	20230908	102400	21371250	19000	19000	19000	19000	0
549	20230908	102300	21371250	19000	19000	19000	19000	0
550	20230908	102200	21371250	19000	19000	19000	19000	0
551	20230908	102100	21371250	19000	19000	19000	19000	1
552	20230908	102000	21352250	19000	19000	19000	19000	0
553	20230908	101900	21352250	19000	19000	19000	19000	1
554	20230908	101800	21333250	18940	18940	18940	18940	20
555	20230908	101700	20954450	19000	19000	19000	19000	0
556	20230908	101600	20954450	19000	19000	19000	19000	288
557	20230908	101500	15482450	19000	19000	19000	19000	1
558	20230908	101400	15463450	18940	18940	18940	18940	8
559	20230908	101300	15311930	19000	19000	19000	19000	0
560	20230908	101200	15311930	19000	19000	19000	19000	0
561	20230908	101100	15311930	19000	19000	19000	19000	0
562	20230908	101000	15311930	19000	19000	19000	19000	0
563	20230908	100900	15311930	19000	19000	19000	19000	0
564	20230908	100800	15311930	19000	19000	19000	19000	0
565	20230908	100700	15311930	19000	19000	19000	19000	0
566	20230908	100600	15311930	19000	19000	19000	19000	0
567	20230908	100500	15311930	19000	19000	19000	19000	0
568	20230908	100400	15311930	19000	19000	19000	19000	0
569	20230908	100300	15311930	19000	19000	19000	19000	0
570	20230908	100200	15311930	19000	19000	19000	19000	0
571	20230908	100100	15311930	19000	19000	19000	19000	0
572	20230908	100000	15311930	19000	18990	19000	18990	477
573	20230908	095900	6249500	18990	18990	18990	18990	1
574	20230908	095800	6230510	18940	18940	18940	18940	0
575	20230908	095700	6230510	18940	18940	18940	18940	5
576	20230908	095600	6135810	18940	18940	18940	18940	31
577	20230908	095500	5548670	18950	18950	18950	18950	0
578	20230908	095400	5548670	18950	18950	18950	18950	0
579	20230908	095300	5548670	18950	18950	18950	18950	0
580	20230908	095200	5548670	18950	18950	18950	18950	0
581	20230908	095100	5548670	18950	18950	18950	18950	5
582	20230908	095000	5453920	18960	18960	18960	18960	0
583	20230908	094900	5453920	18960	18960	18960	18960	0
584	20230908	094800	5453920	18960	18960	18960	18960	1
585	20230908	094700	5434960	18970	18980	18980	18970	8
586	20230908	094600	5283170	18990	18990	18990	18990	0
587	20230908	094500	5283170	18990	18990	18990	18990	1
588	20230908	094400	5264180	18980	18990	18990	18980	3
589	20230908	094300	5207230	18970	18970	18970	18970	0
590	20230908	094200	5207230	18970	18970	18970	18970	0
591	20230908	094100	5207230	18970	18980	18980	18970	10
592	20230908	094000	5017450	18980	18980	18980	18980	4
593	20230908	093900	4941530	18990	18990	18990	18990	15
594	20230908	093800	4656680	18990	18990	18990	18990	27
595	20230908	093700	4143950	18990	18990	18990	18990	1
596	20230908	093600	4124960	18990	18980	18990	18980	20
597	20230908	093500	3745260	18980	18980	18980	18980	1
598	20230908	093400	3726280	18980	18980	18980	18980	2
599	20230908	093300	3688320	18980	18980	18980	18980	0
600	20230908	093200	3688320	18980	18980	18980	18980	1
601	20230908	093100	3669340	18950	18950	18950	18950	0
602	20230908	093000	3669340	18950	18950	18950	18950	0
603	20230908	092900	3669340	18950	18950	18950	18950	1
604	20230908	092800	3650390	18950	18950	18950	18950	1
605	20230908	092700	3631440	18890	18890	18890	18890	1
606	20230908	092600	3612550	18890	18890	18890	18890	0
607	20230908	092500	3612550	18890	18920	18920	18890	17
608	20230908	092400	3291270	18930	18930	18930	18930	0
609	20230908	092300	3291270	18930	18930	18930	18930	0
610	20230908	092200	3291270	18930	18930	18930	18930	0
611	20230908	092100	3291270	18930	18930	18930	18930	1
612	20230908	092000	3272340	18930	18900	18930	18900	100
613	20230908	091900	1379580	18880	18880	18880	18880	0
614	20230908	091800	1379580	18880	18880	18880	18880	0
615	20230908	091700	1379580	18880	18880	18880	18880	0
616	20230908	091600	1379580	18880	18880	18880	18880	36
617	20230908	091500	699900	18890	18890	18890	18890	0
618	20230908	091400	699900	18890	18890	18890	18890	0
619	20230908	091300	699900	18890	18890	18890	18890	0
620	20230908	091200	699900	18890	18890	18890	18890	0
621	20230908	091100	699900	18890	18890	18890	18890	0
622	20230908	091000	699900	18890	18900	18900	18890	7
623	20230908	090900	567620	18900	18900	18900	18900	0
624	20230908	090800	567620	18900	18900	18900	18900	1
625	20230908	090700	548720	18900	18900	18900	18900	1
626	20230908	090600	529820	18900	18900	18900	18900	0
627	20230908	090500	529820	18900	18900	18900	18900	5
628	20230908	090400	435320	18900	18900	18900	18900	0
629	20230908	090300	435320	18900	18900	18900	18900	0
630	20230908	090200	435320	18900	18900	18900	18900	0
631	20230908	090100	435320	18900	18920	18920	18900	4
632	20230908	090000	359670	18930	18930	18930	18930	19