KissMeData/065710/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	192700	100512280	19010	19010	19010	19010	11
3	20230911	192600	100512280	19010	19010	19010	19010	0
4	20230911	192500	100512280	19010	19010	19010	19010	0
5	20230911	192400	100512280	19010	19010	19010	19010	0
6	20230911	192300	100512280	19010	19010	19010	19010	0
7	20230911	192200	100512280	19010	19010	19010	19010	0
8	20230911	192100	100512280	19010	19010	19010	19010	0
9	20230911	192000	100512280	19010	19010	19010	19010	0
10	20230911	191900	100512280	19010	19010	19010	19010	0
11	20230911	191800	100512280	19010	19010	19010	19010	0
12	20230911	191700	100512280	19010	19010	19010	19010	0
13	20230911	191600	100512280	19010	19010	19010	19010	0
14	20230911	191500	100512280	19010	19010	19010	19010	0
15	20230911	191400	100512280	19010	19010	19010	19010	0
16	20230911	191300	100512280	19010	19010	19010	19010	0
17	20230911	191200	100512280	19010	19010	19010	19010	0
18	20230911	191100	100512280	19010	19010	19010	19010	0
19	20230911	191000	100512280	19010	19010	19010	19010	0
20	20230911	190900	100512280	19010	19010	19010	19010	0
21	20230911	190800	100512280	19010	19010	19010	19010	0
22	20230911	190700	100512280	19010	19010	19010	19010	0
23	20230911	190600	100512280	19010	19010	19010	19010	0
24	20230911	190500	100512280	19010	19010	19010	19010	0
25	20230911	190400	100512280	19010	19010	19010	19010	0
26	20230911	190300	100512280	19010	19010	19010	19010	0
27	20230911	190200	100512280	19010	19010	19010	19010	0
28	20230911	190100	100512280	19010	19010	19010	19010	0
29	20230911	190000	100512280	19010	19010	19010	19010	0
30	20230911	185900	100512280	19010	19010	19010	19010	0
31	20230911	185800	100512280	19010	19010	19010	19010	0
32	20230911	185700	100512280	19010	19010	19010	19010	11
33	20230911	185600	100512280	19010	19010	19010	19010	0
34	20230911	185500	100512280	19010	19010	19010	19010	0
35	20230911	185400	100512280	19010	19010	19010	19010	0
36	20230911	185300	100512280	19010	19010	19010	19010	0
37	20230911	185200	100512280	19010	19010	19010	19010	0
38	20230911	185100	100512280	19010	19010	19010	19010	0
39	20230911	185000	100512280	19010	19010	19010	19010	0
40	20230911	184900	100512280	19010	19010	19010	19010	0
41	20230911	184800	100512280	19010	19010	19010	19010	0
42	20230911	184700	100512280	19010	19010	19010	19010	0
43	20230911	184600	100512280	19010	19010	19010	19010	0
44	20230911	184500	100512280	19010	19010	19010	19010	0
45	20230911	184400	100512280	19010	19010	19010	19010	0
46	20230911	184300	100512280	19010	19010	19010	19010	0
47	20230911	184200	100512280	19010	19010	19010	19010	0
48	20230911	184100	100512280	19010	19010	19010	19010	0
49	20230911	184000	100512280	19010	19010	19010	19010	0
50	20230911	183900	100512280	19010	19010	19010	19010	0
51	20230911	183800	100512280	19010	19010	19010	19010	0
52	20230911	183700	100512280	19010	19010	19010	19010	0
53	20230911	183600	100512280	19010	19010	19010	19010	0
54	20230911	183500	100512280	19010	19010	19010	19010	0
55	20230911	183400	100512280	19010	19010	19010	19010	0
56	20230911	183300	100512280	19010	19010	19010	19010	0
57	20230911	183200	100512280	19010	19010	19010	19010	0
58	20230911	183100	100512280	19010	19010	19010	19010	0
59	20230911	183000	100512280	19010	19010	19010	19010	0
60	20230911	182900	100512280	19010	19010	19010	19010	0
61	20230911	182800	100512280	19010	19010	19010	19010	0
62	20230911	182700	100512280	19010	19010	19010	19010	11
63	20230911	182600	100512280	19010	19010	19010	19010	0
64	20230911	182500	100512280	19010	19010	19010	19010	0
65	20230911	182400	100512280	19010	19010	19010	19010	0
66	20230911	182300	100512280	19010	19010	19010	19010	0
67	20230911	182200	100512280	19010	19010	19010	19010	0
68	20230911	182100	100512280	19010	19010	19010	19010	0
69	20230911	182000	100512280	19010	19010	19010	19010	0
70	20230911	181900	100512280	19010	19010	19010	19010	0
71	20230911	181800	100512280	19010	19010	19010	19010	0
72	20230911	181700	100512280	19010	19010	19010	19010	0
73	20230911	181600	100512280	19010	19010	19010	19010	0
74	20230911	181500	100512280	19010	19010	19010	19010	0
75	20230911	181400	100512280	19010	19010	19010	19010	0
76	20230911	181300	100512280	19010	19010	19010	19010	0
77	20230911	181200	100512280	19010	19010	19010	19010	0
78	20230911	181100	100512280	19010	19010	19010	19010	0
79	20230911	181000	100512280	19010	19010	19010	19010	0
80	20230911	180900	100512280	19010	19010	19010	19010	0
81	20230911	180800	100512280	19010	19010	19010	19010	0
82	20230911	180700	100512280	19010	19010	19010	19010	0
83	20230911	180600	100512280	19010	19010	19010	19010	0
84	20230911	180500	100512280	19010	19010	19010	19010	0
85	20230911	180400	100512280	19010	19010	19010	19010	0
86	20230911	180300	100512280	19010	19010	19010	19010	0
87	20230911	180200	100512280	19010	19010	19010	19010	0
88	20230911	180100	100512280	19010	19010	19010	19010	0
89	20230911	180000	100512280	19010	19010	19010	19010	0
90	20230911	175900	100512280	19010	19010	19010	19010	0
91	20230911	175800	100512280	19010	19010	19010	19010	0
92	20230911	175700	100512280	19010	19010	19010	19010	11
93	20230911	175600	100512280	19010	19010	19010	19010	0
94	20230911	175500	100512280	19010	19010	19010	19010	0
95	20230911	175400	100512280	19010	19010	19010	19010	0
96	20230911	175300	100512280	19010	19010	19010	19010	0
97	20230911	175200	100512280	19010	19010	19010	19010	0
98	20230911	175100	100512280	19010	19010	19010	19010	0
99	20230911	175000	100512280	19010	19010	19010	19010	0
100	20230911	174900	100512280	19010	19010	19010	19010	0
101	20230911	174800	100512280	19010	19010	19010	19010	0
102	20230911	174700	100512280	19010	19010	19010	19010	0
103	20230911	174600	100512280	19010	19010	19010	19010	0
104	20230911	174500	100512280	19010	19010	19010	19010	0
105	20230911	174400	100512280	19010	19010	19010	19010	0
106	20230911	174300	100512280	19010	19010	19010	19010	0
107	20230911	174200	100512280	19010	19010	19010	19010	0
108	20230911	174100	100512280	19010	19010	19010	19010	0
109	20230911	174000	100512280	19010	19010	19010	19010	0
110	20230911	173900	100512280	19010	19010	19010	19010	0
111	20230911	173800	100512280	19010	19010	19010	19010	0
112	20230911	173700	100512280	19010	19010	19010	19010	0
113	20230911	173600	100512280	19010	19010	19010	19010	0
114	20230911	173500	100512280	19010	19010	19010	19010	0
115	20230911	173400	100512280	19010	19010	19010	19010	0
116	20230911	173300	100512280	19010	19010	19010	19010	0
117	20230911	173200	100512280	19010	19010	19010	19010	0
118	20230911	173100	100512280	19010	19010	19010	19010	0
119	20230911	173000	100512280	19010	19010	19010	19010	0
120	20230911	172900	100512280	19010	19010	19010	19010	0
121	20230911	172800	100512280	19010	19010	19010	19010	0
122	20230911	172700	100512280	19010	19010	19010	19010	11
123	20230911	172600	100512280	19010	19010	19010	19010	0
124	20230911	172500	100512280	19010	19010	19010	19010	0
125	20230911	172400	100512280	19010	19010	19010	19010	0
126	20230911	172300	100512280	19010	19010	19010	19010	0
127	20230911	172200	100512280	19010	19010	19010	19010	0
128	20230911	172100	100512280	19010	19010	19010	19010	0
129	20230911	172000	100512280	19010	19010	19010	19010	0
130	20230911	171900	100512280	19010	19010	19010	19010	0
131	20230911	171800	100512280	19010	19010	19010	19010	0
132	20230911	171700	100512280	19010	19010	19010	19010	0
133	20230911	171600	100512280	19010	19010	19010	19010	0
134	20230911	171500	100512280	19010	19010	19010	19010	0
135	20230911	171400	100512280	19010	19010	19010	19010	0
136	20230911	171300	100512280	19010	19010	19010	19010	0
137	20230911	171200	100512280	19010	19010	19010	19010	0
138	20230911	171100	100512280	19010	19010	19010	19010	0
139	20230911	171000	100512280	19010	19010	19010	19010	0
140	20230911	170900	100512280	19010	19010	19010	19010	0
141	20230911	170800	100512280	19010	19010	19010	19010	0
142	20230911	170700	100512280	19010	19010	19010	19010	0
143	20230911	170600	100512280	19010	19010	19010	19010	0
144	20230911	170500	100512280	19010	19010	19010	19010	0
145	20230911	170400	100512280	19010	19010	19010	19010	0
146	20230911	170300	100512280	19010	19010	19010	19010	0
147	20230911	170200	100512280	19010	19010	19010	19010	0
148	20230911	170100	100512280	19010	19010	19010	19010	0
149	20230911	170000	100512280	19010	19010	19010	19010	0
150	20230911	165900	100512280	19010	19010	19010	19010	0
151	20230911	165800	100512280	19010	19010	19010	19010	0
152	20230911	165700	100512280	19010	19010	19010	19010	11
153	20230911	165600	100512280	19010	19010	19010	19010	0
154	20230911	165500	100512280	19010	19010	19010	19010	0
155	20230911	165400	100512280	19010	19010	19010	19010	0
156	20230911	165300	100512280	19010	19010	19010	19010	0
157	20230911	165200	100512280	19010	19010	19010	19010	0
158	20230911	165100	100512280	19010	19010	19010	19010	0
159	20230911	165000	100512280	19010	19010	19010	19010	0
160	20230911	164900	100512280	19010	19010	19010	19010	0
161	20230911	164800	100512280	19010	19010	19010	19010	0
162	20230911	164700	100512280	19010	19010	19010	19010	0
163	20230911	164600	100512280	19010	19010	19010	19010	0
164	20230911	164500	100512280	19010	19010	19010	19010	0
165	20230911	164400	100512280	19010	19010	19010	19010	0
166	20230911	164300	100512280	19010	19010	19010	19010	0
167	20230911	164200	100512280	19010	19010	19010	19010	0
168	20230911	164100	100512280	19010	19010	19010	19010	0
169	20230911	164000	100512280	19010	19010	19010	19010	0
170	20230911	163900	100512280	19010	19010	19010	19010	0
171	20230911	163800	100512280	19010	19010	19010	19010	0
172	20230911	163700	100512280	19010	19010	19010	19010	0
173	20230911	163600	100512280	19010	19010	19010	19010	0
174	20230911	163500	100512280	19010	19010	19010	19010	0
175	20230911	163400	100512280	19010	19010	19010	19010	0
176	20230911	163300	100512280	19010	19010	19010	19010	0
177	20230911	163200	100512280	19010	19010	19010	19010	0
178	20230911	163100	100512280	19010	19010	19010	19010	0
179	20230911	163000	100512280	19010	19010	19010	19010	0
180	20230911	162900	100512280	19010	19010	19010	19010	0
181	20230911	162800	100512280	19010	19010	19010	19010	0
182	20230911	162700	100512280	19010	19010	19010	19010	11
183	20230911	162600	100512280	19010	19010	19010	19010	0
184	20230911	162500	100512280	19010	19010	19010	19010	0
185	20230911	162400	100512280	19010	19010	19010	19010	0
186	20230911	162300	100512280	19010	19010	19010	19010	0
187	20230911	162200	100512280	19010	19010	19010	19010	0
188	20230911	162100	100512280	19010	19010	19010	19010	0
189	20230911	162000	100512280	19010	19010	19010	19010	0
190	20230911	161900	100512280	19010	19010	19010	19010	0
191	20230911	161800	100512280	19010	19010	19010	19010	0
192	20230911	161700	100512280	19010	19010	19010	19010	0
193	20230911	161600	100512280	19010	19010	19010	19010	0
194	20230911	161500	100512280	19010	19010	19010	19010	0
195	20230911	161400	100512280	19010	19010	19010	19010	0
196	20230911	161300	100512280	19010	19010	19010	19010	0
197	20230911	161200	100512280	19010	19010	19010	19010	0
198	20230911	161100	100512280	19010	19010	19010	19010	0
199	20230911	161000	100512280	19010	19010	19010	19010	0
200	20230911	160900	100512280	19010	19010	19010	19010	0
201	20230911	160800	100512280	19010	19010	19010	19010	0
202	20230911	160700	100512280	19010	19010	19010	19010	0
203	20230911	160600	100512280	19010	19010	19010	19010	0
204	20230911	160500	100512280	19010	19010	19010	19010	0
205	20230911	160400	100512280	19010	19010	19010	19010	0
206	20230911	160300	100512280	19010	19010	19010	19010	0
207	20230911	160200	100512280	19010	19010	19010	19010	0
208	20230911	160100	100512280	19010	19010	19010	19010	0
209	20230911	160000	100512280	19010	19010	19010	19010	0
210	20230911	155900	100512280	19010	19010	19010	19010	0
211	20230911	155800	100512280	19010	19010	19010	19010	0
212	20230911	155700	100512280	19010	19010	19010	19010	11
213	20230911	155600	100512280	19010	19010	19010	19010	0
214	20230911	155500	100512280	19010	19010	19010	19010	0
215	20230911	155400	100512280	19010	19010	19010	19010	0
216	20230911	155300	100512280	19010	19010	19010	19010	0
217	20230911	155200	100512280	19010	19010	19010	19010	0
218	20230911	155100	100512280	19010	19010	19010	19010	0
219	20230911	155000	100512280	19010	19010	19010	19010	0
220	20230911	154900	100512280	19010	19010	19010	19010	0
221	20230911	154800	100512280	19010	19010	19010	19010	0
222	20230911	154700	100512280	19010	19010	19010	19010	0
223	20230911	154600	100512280	19010	19010	19010	19010	0
224	20230911	154500	100512280	19010	19010	19010	19010	0
225	20230911	154400	100512280	19010	19010	19010	19010	0
226	20230911	154300	100512280	19010	19010	19010	19010	0
227	20230911	154200	100512280	19010	19010	19010	19010	0
228	20230911	154100	100512280	19010	19010	19010	19010	0
229	20230911	154000	100512280	19010	19010	19010	19010	0
230	20230911	153900	100512280	19010	19010	19010	19010	0
231	20230911	153800	100512280	19010	19010	19010	19010	0
232	20230911	153700	100512280	19010	19010	19010	19010	0
233	20230911	153600	100512280	19010	19010	19010	19010	0
234	20230911	153500	100512280	19010	19010	19010	19010	0
235	20230911	153400	100512280	19010	19010	19010	19010	0
236	20230911	153300	100512280	19010	19010	19010	19010	0
237	20230911	153200	100512280	19010	19010	19010	19010	0
238	20230911	153100	100512280	19010	19010	19010	19010	0
239	20230911	153000	100512280	19010	19010	19010	19010	11
240	20230911	152900	100303170	19010	19010	19010	19010	0
241	20230911	152800	100303170	19010	19010	19010	19010	0
242	20230911	152700	100303170	19010	19010	19010	19010	0
243	20230911	152600	100303170	19010	19010	19010	19010	0
244	20230911	152500	100303170	19010	19010	19010	19010	0
245	20230911	152400	100303170	19010	19010	19010	19010	0
246	20230911	152300	100303170	19010	19010	19010	19010	0
247	20230911	152200	100303170	19010	19010	19010	19010	0
248	20230911	152100	100303170	19010	19010	19010	19010	0
249	20230911	152000	100303170	19010	19010	19010	19010	0
250	20230911	151900	100303170	19010	18870	19010	18870	6
251	20230911	151800	100189810	18870	18870	18870	18870	0
252	20230911	151700	100189810	18870	18870	18870	18870	51
253	20230911	151600	99227440	18910	18850	18910	18850	105
254	20230911	151500	97247150	18850	18860	18870	18850	30
255	20230911	151400	96681500	18860	18860	18860	18850	93
256	20230911	151300	94927630	18860	18860	18860	18860	1
257	20230911	151200	94908770	18860	18870	18870	18850	105
258	20230911	151100	92928330	18870	18870	18880	18870	69
259	20230911	151000	91626270	18870	18870	18880	18870	77
260	20230911	150900	90173240	18880	18900	18900	18880	54
261	20230911	150800	89152950	18900	18910	18920	18900	160
262	20230911	150700	86128240	18910	18950	18950	18910	72
263	20230911	150600	84765900	18950	18960	18960	18950	279
264	20230911	150500	79478040	18970	18970	18970	18970	66
265	20230911	150400	78226020	18970	18990	18990	18970	75
266	20230911	150300	76802420	18990	19000	19000	18990	73
267	20230911	150200	75415530	19000	19000	19000	19000	66
268	20230911	150100	74161530	19010	19010	19010	19010	86
269	20230911	150000	72526670	19010	19010	19010	19010	0
270	20230911	145900	72526670	19010	19010	19010	19010	0
271	20230911	145800	72526670	19010	19010	19010	19010	0
272	20230911	145700	72526670	19010	19010	19010	19010	0
273	20230911	145600	72526670	19010	19010	19010	19010	0
274	20230911	145500	72526670	19010	19010	19010	19010	0
275	20230911	145400	72526670	19010	19010	19010	19010	0
276	20230911	145300	72526670	19010	19010	19010	19010	0
277	20230911	145200	72526670	19010	19010	19010	19010	0
278	20230911	145100	72526670	19010	19010	19010	19010	0
279	20230911	145000	72526670	19010	19010	19010	19010	0
280	20230911	144900	72526670	19010	19010	19010	19010	3
281	20230911	144800	72469640	19010	19010	19010	19010	3
282	20230911	144700	72412610	19010	19010	19010	19010	100
283	20230911	144600	70511610	19020	19020	19020	19020	0
284	20230911	144500	70511610	19020	19020	19020	19020	0
285	20230911	144400	70511610	19020	19020	19020	19020	0
286	20230911	144300	70511610	19020	19020	19020	19020	6
287	20230911	144200	70397490	19020	19020	19020	19020	0
288	20230911	144100	70397490	19020	19020	19020	19020	0
289	20230911	144000	70397490	19020	19020	19020	19020	0
290	20230911	143900	70397490	19020	19020	19020	19020	3
291	20230911	143800	70340430	19010	19010	19010	19010	0
292	20230911	143700	70340430	19010	19010	19010	19010	0
293	20230911	143600	70340430	19010	19010	19010	19010	0
294	20230911	143500	70340430	19010	19010	19010	19010	0
295	20230911	143400	70340430	19010	19010	19010	19010	0
296	20230911	143300	70340430	19010	19010	19010	19010	0
297	20230911	143200	70340430	19010	19040	19040	19010	10
298	20230911	143100	70150250	19050	19050	19050	19050	0
299	20230911	143000	70150250	19050	19050	19050	19050	0
300	20230911	142900	70150250	19050	19050	19050	19050	0
301	20230911	142800	70150250	19050	19050	19050	19050	0
302	20230911	142700	70150250	19050	19050	19050	19050	0
303	20230911	142600	70150250	19050	19050	19050	19050	0
304	20230911	142500	70150250	19050	19050	19050	19050	0
305	20230911	142400	70150250	19050	19050	19050	19050	0
306	20230911	142300	70150250	19050	19050	19050	19050	0
307	20230911	142200	70150250	19050	19050	19050	19050	0
308	20230911	142100	70150250	19050	19050	19050	19050	0
309	20230911	142000	70150250	19050	19050	19050	19050	0
310	20230911	141900	70150250	19050	19050	19050	19050	0
311	20230911	141800	70150250	19050	19050	19050	19050	0
312	20230911	141700	70150250	19050	19050	19050	19050	0
313	20230911	141600	70150250	19050	19050	19050	19050	75
314	20230911	141500	68721500	19050	19050	19050	19050	0
315	20230911	141400	68721500	19050	19050	19050	19050	0
316	20230911	141300	68721500	19050	19050	19050	19050	0
317	20230911	141200	68721500	19050	19050	19050	19050	0
318	20230911	141100	68721500	19050	19050	19050	19050	2
319	20230911	141000	68683400	19050	19050	19050	19050	20
320	20230911	140900	68302400	19050	19050	19050	19050	0
321	20230911	140800	68302400	19050	19050	19050	19050	0
322	20230911	140700	68302400	19050	19030	19050	19030	250
323	20230911	140600	63541120	19030	19030	19030	19030	0
324	20230911	140500	63541120	19030	19030	19030	19030	0
325	20230911	140400	63541120	19030	19030	19030	19030	0
326	20230911	140300	63541120	19030	19030	19030	19030	0
327	20230911	140200	63541120	19030	19030	19030	19030	1
328	20230911	140100	63522090	19030	19030	19030	19030	0
329	20230911	140000	63522090	19030	19030	19030	19030	0
330	20230911	135900	63522090	19030	19030	19030	19030	0
331	20230911	135800	63522090	19030	19030	19030	19030	0
332	20230911	135700	63522090	19030	19030	19030	19030	0
333	20230911	135600	63522090	19030	19030	19030	19030	0
334	20230911	135500	63522090	19030	19030	19030	19030	0
335	20230911	135400	63522090	19030	19030	19030	19030	0
336	20230911	135300	63522090	19030	19030	19030	19030	0
337	20230911	135200	63522090	19030	19030	19030	19030	0
338	20230911	135100	63522090	19030	19030	19030	19030	0
339	20230911	135000	63522090	19030	19030	19030	19030	0
340	20230911	134900	63522090	19030	19030	19030	19030	2
341	20230911	134800	63484030	19030	19030	19030	19030	0
342	20230911	134700	63484030	19030	19030	19030	19030	0
343	20230911	134600	63484030	19030	19030	19030	19030	0
344	20230911	134500	63484030	19030	19030	19030	19030	70
345	20230911	134400	62151930	19020	19020	19020	19020	0
346	20230911	134300	62151930	19020	19020	19020	19020	20
347	20230911	134200	61771530	19020	19020	19020	19020	0
348	20230911	134100	61771530	19020	19020	19020	19020	0
349	20230911	134000	61771530	19020	19020	19020	19020	50
350	20230911	133900	60820530	19020	19020	19020	19020	0
351	20230911	133800	60820530	19020	19020	19020	19020	0
352	20230911	133700	60820530	19020	19020	19020	19020	0
353	20230911	133600	60820530	19020	19020	19020	19020	0
354	20230911	133500	60820530	19020	19020	19020	19020	0
355	20230911	133400	60820530	19020	19020	19020	19020	0
356	20230911	133300	60820530	19020	19020	19020	19020	0
357	20230911	133200	60820530	19020	19020	19020	19020	0
358	20230911	133100	60820530	19020	19020	19020	19020	0
359	20230911	133000	60820530	19020	19020	19020	19020	0
360	20230911	132900	60820530	19020	19020	19020	19020	0
361	20230911	132800	60820530	19020	19020	19020	19020	0
362	20230911	132700	60820530	19020	19020	19020	19020	0
363	20230911	132600	60820530	19020	19020	19020	19020	0
364	20230911	132500	60820530	19020	19020	19020	19020	0
365	20230911	132400	60820530	19020	19020	19020	19020	0
366	20230911	132300	60820530	19020	19020	19020	19020	0
367	20230911	132200	60820530	19020	19020	19020	19020	0
368	20230911	132100	60820530	19020	19020	19020	19020	0
369	20230911	132000	60820530	19020	19020	19020	19020	0
370	20230911	131900	60820530	19020	19020	19020	19020	0
371	20230911	131800	60820530	19020	19020	19020	19020	2
372	20230911	131700	60782490	19020	19020	19020	19020	0
373	20230911	131600	60782490	19020	19020	19020	19020	0
374	20230911	131500	60782490	19020	19020	19020	19020	0
375	20230911	131400	60782490	19020	19020	19020	19020	0
376	20230911	131300	60782490	19020	19020	19020	19020	1
377	20230911	131200	60763470	19020	19020	19020	19020	0
378	20230911	131100	60763470	19020	19020	19020	19020	0
379	20230911	131000	60763470	19020	19020	19020	19020	26
380	20230911	130900	60268950	19020	19020	19020	19020	0
381	20230911	130800	60268950	19020	19020	19020	19020	1
382	20230911	130700	60249930	19020	19020	19020	19020	0
383	20230911	130600	60249930	19020	19020	19020	19020	0
384	20230911	130500	60249930	19020	19020	19020	19020	0
385	20230911	130400	60249930	19020	19020	19020	19020	0
386	20230911	130300	60249930	19020	19020	19020	19020	0
387	20230911	130200	60249930	19020	19020	19020	19020	0
388	20230911	130100	60249930	19020	19020	19020	19020	0
389	20230911	130000	60249930	19020	19020	19020	19020	0
390	20230911	125900	60249930	19020	19020	19020	19020	1
391	20230911	125800	60230910	19030	19030	19030	19030	0
392	20230911	125700	60230910	19030	19030	19030	19030	0
393	20230911	125600	60230910	19030	19030	19030	19030	0
394	20230911	125500	60230910	19030	19030	19030	19030	30
395	20230911	125400	59660010	19030	19030	19030	19030	0
396	20230911	125300	59660010	19030	19030	19030	19030	0
397	20230911	125200	59660010	19030	19030	19030	19030	0
398	20230911	125100	59660010	19030	19030	19030	19030	0
399	20230911	125000	59660010	19030	19030	19030	19030	0
400	20230911	124900	59660010	19030	19030	19030	19030	0
401	20230911	124800	59660010	19030	19030	19030	19030	5
402	20230911	124700	59564860	19030	19030	19030	19030	3
403	20230911	124600	59507770	19030	19030	19030	19030	3
404	20230911	124500	59450680	19030	19030	19030	19030	0
405	20230911	124400	59450680	19030	19030	19030	19030	0
406	20230911	124300	59450680	19030	19030	19030	19030	0
407	20230911	124200	59450680	19030	19030	19030	19030	0
408	20230911	124100	59450680	19030	19030	19030	19030	0
409	20230911	124000	59450680	19030	19030	19030	19030	0
410	20230911	123900	59450680	19030	19030	19030	19030	0
411	20230911	123800	59450680	19030	19030	19030	19030	0
412	20230911	123700	59450680	19030	19030	19030	19030	1
413	20230911	123600	59431650	19030	19030	19030	19030	0
414	20230911	123500	59431650	19030	19030	19030	19030	0
415	20230911	123400	59431650	19030	19030	19030	19030	0
416	20230911	123300	59431650	19030	19030	19030	19030	0
417	20230911	123200	59431650	19030	19030	19030	19030	0
418	20230911	123100	59431650	19030	19030	19030	19030	0
419	20230911	123000	59431650	19030	19030	19030	19030	0
420	20230911	122900	59431650	19030	19030	19030	19030	0
421	20230911	122800	59431650	19030	19030	19030	19030	1
422	20230911	122700	59412620	19040	19040	19040	19040	0
423	20230911	122600	59412620	19040	19040	19040	19040	1
424	20230911	122500	59393580	19050	19050	19050	19050	0
425	20230911	122400	59393580	19050	19050	19050	19050	0
426	20230911	122300	59393580	19050	19050	19050	19050	1
427	20230911	122200	59374530	19050	19050	19050	19050	1
428	20230911	122100	59355480	19080	19080	19080	19080	0
429	20230911	122000	59355480	19080	19080	19080	19080	0
430	20230911	121900	59355480	19080	19080	19080	19080	0
431	20230911	121800	59355480	19080	19080	19080	19080	0
432	20230911	121700	59355480	19080	19080	19080	19080	0
433	20230911	121600	59355480	19080	19080	19080	19080	10
434	20230911	121500	59164680	19080	19080	19080	19080	0
435	20230911	121400	59164680	19080	19080	19080	19080	0
436	20230911	121300	59164680	19080	19080	19080	19080	0
437	20230911	121200	59164680	19080	19080	19080	19080	0
438	20230911	121100	59164680	19080	19080	19080	19080	0
439	20230911	121000	59164680	19080	19080	19080	19080	4
440	20230911	120900	59088360	19080	19080	19080	19080	0
441	20230911	120800	59088360	19080	19080	19080	19080	0
442	20230911	120700	59088360	19080	19080	19080	19080	6
443	20230911	120600	58973880	19080	19080	19080	19080	1
444	20230911	120500	58954800	19080	19080	19080	19080	0
445	20230911	120400	58954800	19080	19080	19080	19080	6
446	20230911	120300	58840320	19060	19060	19060	19060	0
447	20230911	120200	58840320	19060	19060	19060	19060	1
448	20230911	120100	58821260	19080	19080	19080	19080	0
449	20230911	120000	58821260	19080	19080	19080	19080	0
450	20230911	115900	58821260	19080	19080	19080	19080	1
451	20230911	115800	58802180	19070	19070	19070	19070	0
452	20230911	115700	58802180	19070	19070	19070	19070	0
453	20230911	115600	58802180	19070	19070	19070	19070	1
454	20230911	115500	58783110	18960	18960	18960	18960	0
455	20230911	115400	58783110	18960	18960	18960	18960	0
456	20230911	115300	58783110	18960	18960	18960	18960	0
457	20230911	115200	58783110	18960	18960	18960	18960	0
458	20230911	115100	58783110	18960	18960	18960	18960	0
459	20230911	115000	58783110	18960	19000	19000	18960	85
460	20230911	114900	57171110	19000	19000	19000	19000	0
461	20230911	114800	57171110	19000	19000	19000	19000	0
462	20230911	114700	57171110	19000	19000	19000	19000	0
463	20230911	114600	57171110	19000	19000	19000	19000	2
464	20230911	114500	57133110	19080	19080	19080	19080	0
465	20230911	114400	57133110	19080	19080	19080	19080	20
466	20230911	114300	56751510	19070	19070	19070	19070	2
467	20230911	114200	56713370	19070	19070	19070	19070	0
468	20230911	114100	56713370	19070	19070	19070	19070	0
469	20230911	114000	56713370	19070	19070	19070	19070	0
470	20230911	113900	56713370	19070	19070	19070	19070	0
471	20230911	113800	56713370	19070	19070	19070	19070	0
472	20230911	113700	56713370	19070	19070	19070	19070	1
473	20230911	113600	56694300	19070	19070	19070	19070	0
474	20230911	113500	56694300	19070	19080	19080	19070	49
475	20230911	113400	55759770	19070	19070	19070	19070	18
476	20230911	113300	55416510	19070	19070	19070	19070	0
477	20230911	113200	55416510	19070	18960	19070	18960	64
478	20230911	113100	54201530	18900	18900	18900	18900	0
479	20230911	113000	54201530	18900	19030	19030	18900	617
480	20230911	112900	42509290	19030	19030	19030	19030	0
481	20230911	112800	42509290	19030	19030	19030	19030	0
482	20230911	112700	42509290	19030	19030	19030	19030	0
483	20230911	112600	42509290	19030	19060	19060	19030	236
484	20230911	112500	38017450	19070	19070	19070	19070	0
485	20230911	112400	38017450	19070	19070	19070	19070	0
486	20230911	112300	38017450	19070	19070	19070	19070	0
487	20230911	112200	38017450	19070	19070	19070	19070	0
488	20230911	112100	38017450	19070	19070	19070	19070	0
489	20230911	112000	38017450	19070	19070	19070	19070	3
490	20230911	111900	37960240	19070	19070	19070	19070	1
491	20230911	111800	37941170	19070	19070	19070	19070	0
492	20230911	111700	37941170	19070	19070	19070	19070	14
493	20230911	111600	37674190	19070	19070	19070	19070	0
494	20230911	111500	37674190	19070	19070	19070	19070	35
495	20230911	111400	37006740	19070	19070	19070	19070	0
496	20230911	111300	37006740	19070	19070	19070	19070	0
497	20230911	111200	37006740	19070	19070	19070	19070	5
498	20230911	111100	36911390	19050	19050	19050	19050	0
499	20230911	111000	36911390	19050	19050	19050	19050	0
500	20230911	110900	36911390	19050	19050	19050	19050	0
501	20230911	110800	36911390	19050	19050	19050	19050	0
502	20230911	110700	36911390	19050	19050	19050	19050	0
503	20230911	110600	36911390	19050	19050	19050	19050	30
504	20230911	110500	36339890	19050	19050	19050	19050	0
505	20230911	110400	36339890	19050	19050	19050	19050	0
506	20230911	110300	36339890	19050	19050	19050	19050	0
507	20230911	110200	36339890	19050	19050	19050	19050	0
508	20230911	110100	36339890	19050	19050	19050	19050	0
509	20230911	110000	36339890	19050	19060	19060	19050	10
510	20230911	105900	36149380	19070	19070	19070	19070	2
511	20230911	105800	36111240	19070	19070	19070	19070	3
512	20230911	105700	36054030	19070	19070	19070	19070	2
513	20230911	105600	36015890	19070	19070	19070	19070	2
514	20230911	105500	35977750	19070	19070	19070	19070	1
515	20230911	105400	35958680	19050	19050	19050	19050	0
516	20230911	105300	35958680	19050	19050	19050	19050	1
517	20230911	105200	35939630	19010	19010	19010	19010	0
518	20230911	105100	35939630	19010	19010	19010	19010	0
519	20230911	105000	35939630	19010	19010	19010	19010	0
520	20230911	104900	35939630	19010	19010	19010	19010	0
521	20230911	104800	35939630	19010	19010	19010	19010	0
522	20230911	104700	35939630	19010	19010	19010	19010	0
523	20230911	104600	35939630	19010	19010	19010	19010	0
524	20230911	104500	35939630	19010	19010	19010	19010	0
525	20230911	104400	35939630	19010	19010	19010	19010	0
526	20230911	104300	35939630	19010	19010	19010	19010	0
527	20230911	104200	35939630	19010	19010	19010	19010	0
528	20230911	104100	35939630	19010	19010	19010	19010	0
529	20230911	104000	35939630	19010	19010	19010	19010	0
530	20230911	103900	35939630	19010	19010	19010	19010	0
531	20230911	103800	35939630	19010	19010	19010	19010	0
532	20230911	103700	35939630	19010	19010	19010	19010	0
533	20230911	103600	35939630	19010	19010	19010	19010	0
534	20230911	103500	35939630	19010	19010	19010	19010	0
535	20230911	103400	35939630	19010	19010	19010	19010	0
536	20230911	103300	35939630	19010	19010	19010	19010	0
537	20230911	103200	35939630	19010	19010	19010	19010	0
538	20230911	103100	35939630	19010	19010	19010	19010	0
539	20230911	103000	35939630	19010	19010	19010	19010	0
540	20230911	102900	35939630	19010	19010	19010	19010	0
541	20230911	102800	35939630	19010	19010	19010	19010	0
542	20230911	102700	35939630	19010	19010	19010	19010	0
543	20230911	102600	35939630	19010	19010	19010	19010	8
544	20230911	102500	35787550	19080	19080	19080	19080	0
545	20230911	102400	35787550	19080	19080	19080	19080	10
546	20230911	102300	35596750	19080	19080	19080	19080	1
547	20230911	102200	35577670	19010	19010	19010	19010	0
548	20230911	102100	35577670	19010	19010	19010	19010	1
549	20230911	102000	35558660	19010	19010	19010	19010	1
550	20230911	101900	35539650	19080	19080	19080	19080	0
551	20230911	101800	35539650	19080	19070	19080	19070	30
552	20230911	101700	34967360	19080	19080	19080	19080	0
553	20230911	101600	34967360	19080	19080	19080	19080	0
554	20230911	101500	34967360	19080	19080	19080	19080	0
555	20230911	101400	34967360	19080	19080	19080	19080	0
556	20230911	101300	34967360	19080	19080	19080	19080	0
557	20230911	101200	34967360	19080	19080	19080	19080	0
558	20230911	101100	34967360	19080	19080	19080	19080	0
559	20230911	101000	34967360	19080	19080	19080	19080	1
560	20230911	100900	34948280	18990	18990	18990	18990	0
561	20230911	100800	34948280	18990	18990	18990	18990	0
562	20230911	100700	34948280	18990	18990	18990	18990	0
563	20230911	100600	34948280	18990	18990	18990	18990	0
564	20230911	100500	34948280	18990	18990	18990	18990	0
565	20230911	100400	34948280	18990	18990	18990	18990	0
566	20230911	100300	34948280	18990	18990	18990	18990	0
567	20230911	100200	34948280	18990	18990	18990	18990	100
568	20230911	100100	33049280	18980	19070	19070	18980	660
569	20230911	100000	20492290	19080	19080	19080	19080	3
570	20230911	095900	20435050	19080	19080	19080	19080	0
571	20230911	095800	20435050	19080	19080	19080	19080	4
572	20230911	095700	20358730	19080	19080	19080	19080	2
573	20230911	095600	20320570	19080	19080	19080	19080	139
574	20230911	095500	17668450	19070	19070	19070	19070	0
575	20230911	095400	17668450	19070	19080	19080	19070	5
576	20230911	095300	17573070	19070	19070	19070	19070	6
577	20230911	095200	17458650	19080	19070	19080	19070	234
578	20230911	095100	12995360	19070	19070	19070	19070	0
579	20230911	095000	12995360	19070	19070	19070	19070	0
580	20230911	094900	12995360	19070	19070	19070	19070	0
581	20230911	094800	12995360	19070	19070	19070	19070	0
582	20230911	094700	12995360	19070	19070	19070	19070	0
583	20230911	094600	12995360	19070	19070	19070	19070	0
584	20230911	094500	12995360	19070	19070	19070	19070	10
585	20230911	094400	12804660	19070	19070	19070	19070	1
586	20230911	094300	12785590	19070	19070	19070	19070	0
587	20230911	094200	12785590	19070	19070	19070	19070	0
588	20230911	094100	12785590	19070	19070	19070	19070	0
589	20230911	094000	12785590	19070	19070	19070	19070	0
590	20230911	093900	12785590	19070	19070	19070	19070	1
591	20230911	093800	12766520	19080	19080	19080	19080	45
592	20230911	093700	11907920	19080	19080	19080	19080	1
593	20230911	093600	11888840	19090	19090	19090	19090	0
594	20230911	093500	11888840	19090	19090	19090	19090	0
595	20230911	093400	11888840	19090	19090	19090	19090	1
596	20230911	093300	11869750	19090	19090	19090	19090	3
597	20230911	093200	11812480	18970	18970	18970	18970	0
598	20230911	093100	11812480	18970	18970	18970	18970	0
599	20230911	093000	11812480	18970	18970	18970	18970	0
600	20230911	092900	11812480	18970	18970	18970	18970	0
601	20230911	092800	11812480	18970	18970	18970	18970	0
602	20230911	092700	11812480	18970	18970	18970	18970	0
603	20230911	092600	11812480	18970	18970	18970	18970	0
604	20230911	092500	11812480	18970	18970	18970	18970	0
605	20230911	092400	11812480	18970	18970	18970	18970	0
606	20230911	092300	11812480	18970	19070	19070	18970	52
607	20230911	092200	10822940	19070	19070	19070	19070	0
608	20230911	092100	10822940	19070	19070	19070	19070	0
609	20230911	092000	10822940	19070	19070	19070	19070	3
610	20230911	091900	10765730	19070	19070	19070	19070	0
611	20230911	091800	10765730	19070	19070	19070	19070	0
612	20230911	091700	10765730	19070	19070	19070	19070	2
613	20230911	091600	10727590	19070	19070	19070	19070	0
614	20230911	091500	10727590	19070	19070	19070	19070	3
615	20230911	091400	10670380	19090	19090	19090	19090	0
616	20230911	091300	10670380	19090	19090	19090	19090	0
617	20230911	091200	10670380	19090	19090	19090	19090	0
618	20230911	091100	10670380	19090	19090	19090	19090	1
619	20230911	091000	10651290	18960	18960	18960	18960	0
620	20230911	090900	10651290	18960	18960	18960	18960	0
621	20230911	090800	10651290	18960	19000	19000	18960	500
622	20230911	090700	1164820	19000	19100	19100	19000	5
623	20230911	090600	1069420	19100	19100	19100	19100	9
624	20230911	090500	897520	19090	19090	19090	19090	7
625	20230911	090400	763890	19100	19100	19100	19100	0
626	20230911	090300	763890	19100	19100	19100	19100	8
627	20230911	090200	611090	19100	19100	19100	19100	12
628	20230911	090100	381890	18990	18990	18990	18990	1
629	20230911	090000	362900	19100	19100	19100	19100	19