KissMeData/065710/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192700	58963890	18860	18860	18860	18860	30
3	20230913	192600	58963890	18860	18860	18860	18860	0
4	20230913	192500	58963890	18860	18860	18860	18860	0
5	20230913	192400	58963890	18860	18860	18860	18860	0
6	20230913	192300	58963890	18860	18860	18860	18860	0
7	20230913	192200	58963890	18860	18860	18860	18860	0
8	20230913	192100	58963890	18860	18860	18860	18860	0
9	20230913	192000	58963890	18860	18860	18860	18860	0
10	20230913	191900	58963890	18860	18860	18860	18860	0
11	20230913	191800	58963890	18860	18860	18860	18860	0
12	20230913	191700	58963890	18860	18860	18860	18860	0
13	20230913	191600	58963890	18860	18860	18860	18860	0
14	20230913	191500	58963890	18860	18860	18860	18860	0
15	20230913	191400	58963890	18860	18860	18860	18860	0
16	20230913	191300	58963890	18860	18860	18860	18860	0
17	20230913	191200	58963890	18860	18860	18860	18860	0
18	20230913	191100	58963890	18860	18860	18860	18860	0
19	20230913	191000	58963890	18860	18860	18860	18860	0
20	20230913	190900	58963890	18860	18860	18860	18860	0
21	20230913	190800	58963890	18860	18860	18860	18860	0
22	20230913	190700	58963890	18860	18860	18860	18860	0
23	20230913	190600	58963890	18860	18860	18860	18860	0
24	20230913	190500	58963890	18860	18860	18860	18860	0
25	20230913	190400	58963890	18860	18860	18860	18860	0
26	20230913	190300	58963890	18860	18860	18860	18860	0
27	20230913	190200	58963890	18860	18860	18860	18860	0
28	20230913	190100	58963890	18860	18860	18860	18860	0
29	20230913	190000	58963890	18860	18860	18860	18860	0
30	20230913	185900	58963890	18860	18860	18860	18860	0
31	20230913	185800	58963890	18860	18860	18860	18860	0
32	20230913	185700	58963890	18860	18860	18860	18860	30
33	20230913	185600	58963890	18860	18860	18860	18860	0
34	20230913	185500	58963890	18860	18860	18860	18860	0
35	20230913	185400	58963890	18860	18860	18860	18860	0
36	20230913	185300	58963890	18860	18860	18860	18860	0
37	20230913	185200	58963890	18860	18860	18860	18860	0
38	20230913	185100	58963890	18860	18860	18860	18860	0
39	20230913	185000	58963890	18860	18860	18860	18860	0
40	20230913	184900	58963890	18860	18860	18860	18860	0
41	20230913	184800	58963890	18860	18860	18860	18860	0
42	20230913	184700	58963890	18860	18860	18860	18860	0
43	20230913	184600	58963890	18860	18860	18860	18860	0
44	20230913	184500	58963890	18860	18860	18860	18860	0
45	20230913	184400	58963890	18860	18860	18860	18860	0
46	20230913	184300	58963890	18860	18860	18860	18860	0
47	20230913	184200	58963890	18860	18860	18860	18860	0
48	20230913	184100	58963890	18860	18860	18860	18860	0
49	20230913	184000	58963890	18860	18860	18860	18860	0
50	20230913	183900	58963890	18860	18860	18860	18860	0
51	20230913	183800	58963890	18860	18860	18860	18860	0
52	20230913	183700	58963890	18860	18860	18860	18860	0
53	20230913	183600	58963890	18860	18860	18860	18860	0
54	20230913	183500	58963890	18860	18860	18860	18860	0
55	20230913	183400	58963890	18860	18860	18860	18860	0
56	20230913	183300	58963890	18860	18860	18860	18860	0
57	20230913	183200	58963890	18860	18860	18860	18860	0
58	20230913	183100	58963890	18860	18860	18860	18860	0
59	20230913	183000	58963890	18860	18860	18860	18860	0
60	20230913	182900	58963890	18860	18860	18860	18860	0
61	20230913	182800	58963890	18860	18860	18860	18860	0
62	20230913	182700	58963890	18860	18860	18860	18860	30
63	20230913	182600	58963890	18860	18860	18860	18860	0
64	20230913	182500	58963890	18860	18860	18860	18860	0
65	20230913	182400	58963890	18860	18860	18860	18860	0
66	20230913	182300	58963890	18860	18860	18860	18860	0
67	20230913	182200	58963890	18860	18860	18860	18860	0
68	20230913	182100	58963890	18860	18860	18860	18860	0
69	20230913	182000	58963890	18860	18860	18860	18860	0
70	20230913	181900	58963890	18860	18860	18860	18860	0
71	20230913	181800	58963890	18860	18860	18860	18860	0
72	20230913	181700	58963890	18860	18860	18860	18860	0
73	20230913	181600	58963890	18860	18860	18860	18860	0
74	20230913	181500	58963890	18860	18860	18860	18860	0
75	20230913	181400	58963890	18860	18860	18860	18860	0
76	20230913	181300	58963890	18860	18860	18860	18860	0
77	20230913	181200	58963890	18860	18860	18860	18860	0
78	20230913	181100	58963890	18860	18860	18860	18860	0
79	20230913	181000	58963890	18860	18860	18860	18860	0
80	20230913	180900	58963890	18860	18860	18860	18860	0
81	20230913	180800	58963890	18860	18860	18860	18860	0
82	20230913	180700	58963890	18860	18860	18860	18860	0
83	20230913	180600	58963890	18860	18860	18860	18860	0
84	20230913	180500	58963890	18860	18860	18860	18860	0
85	20230913	180400	58963890	18860	18860	18860	18860	0
86	20230913	180300	58963890	18860	18860	18860	18860	0
87	20230913	180200	58963890	18860	18860	18860	18860	0
88	20230913	180100	58963890	18860	18860	18860	18860	0
89	20230913	180000	58963890	18860	18860	18860	18860	0
90	20230913	175900	58963890	18860	18860	18860	18860	0
91	20230913	175800	58963890	18860	18860	18860	18860	0
92	20230913	175700	58963890	18860	18860	18860	18860	30
93	20230913	175600	58963890	18860	18860	18860	18860	0
94	20230913	175500	58963890	18860	18860	18860	18860	0
95	20230913	175400	58963890	18860	18860	18860	18860	0
96	20230913	175300	58963890	18860	18860	18860	18860	0
97	20230913	175200	58963890	18860	18860	18860	18860	0
98	20230913	175100	58963890	18860	18860	18860	18860	0
99	20230913	175000	58963890	18860	18860	18860	18860	0
100	20230913	174900	58963890	18860	18860	18860	18860	0
101	20230913	174800	58963890	18860	18860	18860	18860	0
102	20230913	174700	58963890	18860	18860	18860	18860	0
103	20230913	174600	58963890	18860	18860	18860	18860	0
104	20230913	174500	58963890	18860	18860	18860	18860	0
105	20230913	174400	58963890	18860	18860	18860	18860	0
106	20230913	174300	58963890	18860	18860	18860	18860	0
107	20230913	174200	58963890	18860	18860	18860	18860	0
108	20230913	174100	58963890	18860	18860	18860	18860	0
109	20230913	174000	58963890	18860	18860	18860	18860	0
110	20230913	173900	58963890	18860	18860	18860	18860	0
111	20230913	173800	58963890	18860	18860	18860	18860	0
112	20230913	173700	58963890	18860	18860	18860	18860	0
113	20230913	173600	58963890	18860	18860	18860	18860	0
114	20230913	173500	58963890	18860	18860	18860	18860	0
115	20230913	173400	58963890	18860	18860	18860	18860	0
116	20230913	173300	58963890	18860	18860	18860	18860	0
117	20230913	173200	58963890	18860	18860	18860	18860	0
118	20230913	173100	58963890	18860	18860	18860	18860	0
119	20230913	173000	58963890	18860	18860	18860	18860	0
120	20230913	172900	58963890	18860	18860	18860	18860	0
121	20230913	172800	58963890	18860	18860	18860	18860	0
122	20230913	172700	58963890	18860	18860	18860	18860	30
123	20230913	172600	58963890	18860	18860	18860	18860	0
124	20230913	172500	58963890	18860	18860	18860	18860	0
125	20230913	172400	58963890	18860	18860	18860	18860	0
126	20230913	172300	58963890	18860	18860	18860	18860	0
127	20230913	172200	58963890	18860	18860	18860	18860	0
128	20230913	172100	58963890	18860	18860	18860	18860	0
129	20230913	172000	58963890	18860	18860	18860	18860	0
130	20230913	171900	58963890	18860	18860	18860	18860	0
131	20230913	171800	58963890	18860	18860	18860	18860	0
132	20230913	171700	58963890	18860	18860	18860	18860	0
133	20230913	171600	58963890	18860	18860	18860	18860	0
134	20230913	171500	58963890	18860	18860	18860	18860	0
135	20230913	171400	58963890	18860	18860	18860	18860	0
136	20230913	171300	58963890	18860	18860	18860	18860	0
137	20230913	171200	58963890	18860	18860	18860	18860	0
138	20230913	171100	58963890	18860	18860	18860	18860	0
139	20230913	171000	58963890	18860	18860	18860	18860	0
140	20230913	170900	58963890	18860	18860	18860	18860	0
141	20230913	170800	58963890	18860	18860	18860	18860	0
142	20230913	170700	58963890	18860	18860	18860	18860	0
143	20230913	170600	58963890	18860	18860	18860	18860	0
144	20230913	170500	58963890	18860	18860	18860	18860	0
145	20230913	170400	58963890	18860	18860	18860	18860	0
146	20230913	170300	58963890	18860	18860	18860	18860	0
147	20230913	170200	58963890	18860	18860	18860	18860	0
148	20230913	170100	58963890	18860	18860	18860	18860	0
149	20230913	170000	58963890	18860	18860	18860	18860	0
150	20230913	165900	58963890	18860	18860	18860	18860	0
151	20230913	165800	58963890	18860	18860	18860	18860	0
152	20230913	165700	58963890	18860	18860	18860	18860	30
153	20230913	165600	58963890	18860	18860	18860	18860	0
154	20230913	165500	58963890	18860	18860	18860	18860	0
155	20230913	165400	58963890	18860	18860	18860	18860	0
156	20230913	165300	58963890	18860	18860	18860	18860	0
157	20230913	165200	58963890	18860	18860	18860	18860	0
158	20230913	165100	58963890	18860	18860	18860	18860	0
159	20230913	165000	58963890	18860	18860	18860	18860	0
160	20230913	164900	58963890	18860	18860	18860	18860	0
161	20230913	164800	58963890	18860	18860	18860	18860	0
162	20230913	164700	58963890	18860	18860	18860	18860	0
163	20230913	164600	58963890	18860	18860	18860	18860	0
164	20230913	164500	58963890	18860	18860	18860	18860	0
165	20230913	164400	58963890	18860	18860	18860	18860	0
166	20230913	164300	58963890	18860	18860	18860	18860	0
167	20230913	164200	58963890	18860	18860	18860	18860	0
168	20230913	164100	58963890	18860	18860	18860	18860	0
169	20230913	164000	58963890	18860	18860	18860	18860	0
170	20230913	163900	58963890	18860	18860	18860	18860	0
171	20230913	163800	58963890	18860	18860	18860	18860	0
172	20230913	163700	58963890	18860	18860	18860	18860	0
173	20230913	163600	58963890	18860	18860	18860	18860	0
174	20230913	163500	58963890	18860	18860	18860	18860	0
175	20230913	163400	58963890	18860	18860	18860	18860	0
176	20230913	163300	58963890	18860	18860	18860	18860	0
177	20230913	163200	58963890	18860	18860	18860	18860	0
178	20230913	163100	58963890	18860	18860	18860	18860	0
179	20230913	163000	58963890	18860	18860	18860	18860	0
180	20230913	162900	58963890	18860	18860	18860	18860	0
181	20230913	162800	58963890	18860	18860	18860	18860	0
182	20230913	162700	58963890	18860	18860	18860	18860	30
183	20230913	162600	58963890	18860	18860	18860	18860	0
184	20230913	162500	58963890	18860	18860	18860	18860	0
185	20230913	162400	58963890	18860	18860	18860	18860	0
186	20230913	162300	58963890	18860	18860	18860	18860	0
187	20230913	162200	58963890	18860	18860	18860	18860	0
188	20230913	162100	58963890	18860	18860	18860	18860	0
189	20230913	162000	58963890	18860	18860	18860	18860	0
190	20230913	161900	58963890	18860	18860	18860	18860	0
191	20230913	161800	58963890	18860	18860	18860	18860	0
192	20230913	161700	58963890	18860	18860	18860	18860	0
193	20230913	161600	58963890	18860	18860	18860	18860	0
194	20230913	161500	58963890	18860	18860	18860	18860	0
195	20230913	161400	58963890	18860	18860	18860	18860	0
196	20230913	161300	58963890	18860	18860	18860	18860	0
197	20230913	161200	58963890	18860	18860	18860	18860	0
198	20230913	161100	58963890	18860	18860	18860	18860	0
199	20230913	161000	58963890	18860	18860	18860	18860	0
200	20230913	160900	58963890	18860	18860	18860	18860	0
201	20230913	160800	58963890	18860	18860	18860	18860	0
202	20230913	160700	58963890	18860	18860	18860	18860	0
203	20230913	160600	58963890	18860	18860	18860	18860	0
204	20230913	160500	58963890	18860	18860	18860	18860	0
205	20230913	160400	58963890	18860	18860	18860	18860	0
206	20230913	160300	58963890	18860	18860	18860	18860	0
207	20230913	160200	58963890	18860	18860	18860	18860	0
208	20230913	160100	58963890	18860	18860	18860	18860	0
209	20230913	160000	58963890	18860	18860	18860	18860	0
210	20230913	155900	58963890	18860	18860	18860	18860	0
211	20230913	155800	58963890	18860	18860	18860	18860	0
212	20230913	155700	58963890	18860	18860	18860	18860	30
213	20230913	155600	58963890	18860	18860	18860	18860	0
214	20230913	155500	58963890	18860	18860	18860	18860	0
215	20230913	155400	58963890	18860	18860	18860	18860	0
216	20230913	155300	58963890	18860	18860	18860	18860	0
217	20230913	155200	58963890	18860	18860	18860	18860	0
218	20230913	155100	58963890	18860	18860	18860	18860	0
219	20230913	155000	58963890	18860	18860	18860	18860	0
220	20230913	154900	58963890	18860	18860	18860	18860	0
221	20230913	154800	58963890	18860	18860	18860	18860	0
222	20230913	154700	58963890	18860	18860	18860	18860	0
223	20230913	154600	58963890	18860	18860	18860	18860	0
224	20230913	154500	58963890	18860	18860	18860	18860	0
225	20230913	154400	58963890	18860	18860	18860	18860	0
226	20230913	154300	58963890	18860	18860	18860	18860	0
227	20230913	154200	58963890	18860	18860	18860	18860	0
228	20230913	154100	58963890	18860	18860	18860	18860	0
229	20230913	154000	58963890	18860	18860	18860	18860	0
230	20230913	153900	58963890	18860	18860	18860	18860	0
231	20230913	153800	58963890	18860	18860	18860	18860	0
232	20230913	153700	58963890	18860	18860	18860	18860	0
233	20230913	153600	58963890	18860	18860	18860	18860	0
234	20230913	153500	58963890	18860	18860	18860	18860	0
235	20230913	153400	58963890	18860	18860	18860	18860	0
236	20230913	153300	58963890	18860	18860	18860	18860	0
237	20230913	153200	58963890	18860	18860	18860	18860	0
238	20230913	153100	58963890	18860	18860	18860	18860	0
239	20230913	153000	58963890	18860	18860	18860	18860	30
240	20230913	152900	58398090	18880	18880	18880	18880	0
241	20230913	152800	58398090	18880	18880	18880	18880	0
242	20230913	152700	58398090	18880	18880	18880	18880	0
243	20230913	152600	58398090	18880	18880	18880	18880	0
244	20230913	152500	58398090	18880	18880	18880	18880	0
245	20230913	152400	58398090	18880	18880	18880	18880	0
246	20230913	152300	58398090	18880	18880	18880	18880	0
247	20230913	152200	58398090	18880	18880	18880	18880	0
248	20230913	152100	58398090	18880	18880	18880	18880	0
249	20230913	152000	58398090	18880	18880	18880	18880	0
250	20230913	151900	58398090	18880	18880	18880	18880	0
251	20230913	151800	58398090	18880	18880	18880	18880	0
252	20230913	151700	58398090	18880	18900	18900	18880	49
253	20230913	151600	57472020	18900	18900	18900	18900	0
254	20230913	151500	57472020	18900	18900	18900	18900	12
255	20230913	151400	57245220	18900	18900	18900	18900	0
256	20230913	151300	57245220	18900	18900	18900	18900	5
257	20230913	151200	57150720	18900	18900	18900	18900	0
258	20230913	151100	57150720	18900	18900	18900	18900	0
259	20230913	151000	57150720	18900	18900	18900	18900	0
260	20230913	150900	57150720	18900	18900	18900	18900	0
261	20230913	150800	57150720	18900	18900	18900	18900	1
262	20230913	150700	57131820	18900	18900	18900	18900	1
263	20230913	150600	57112920	18900	18900	18900	18900	0
264	20230913	150500	57112920	18900	18900	18900	18900	0
265	20230913	150400	57112920	18900	18900	18900	18900	0
266	20230913	150300	57112920	18900	18900	18900	18900	0
267	20230913	150200	57112920	18900	18900	18900	18900	0
268	20230913	150100	57112920	18900	18900	18900	18900	0
269	20230913	150000	57112920	18900	18900	18900	18900	0
270	20230913	145900	57112920	18900	18900	18900	18900	0
271	20230913	145800	57112920	18900	18900	18900	18900	0
272	20230913	145700	57112920	18900	18900	18900	18900	1
273	20230913	145600	57094020	18910	18910	18910	18910	0
274	20230913	145500	57094020	18910	18910	18910	18910	0
275	20230913	145400	57094020	18910	18910	18930	18910	5
276	20230913	145300	56999430	18890	18890	18890	18890	0
277	20230913	145200	56999430	18890	18890	18890	18890	0
278	20230913	145100	56999430	18890	18890	18890	18890	0
279	20230913	145000	56999430	18890	18890	18890	18890	0
280	20230913	144900	56999430	18890	18890	18890	18890	0
281	20230913	144800	56999430	18890	18900	18900	18890	64
282	20230913	144700	55789840	18900	18900	18900	18900	0
283	20230913	144600	55789840	18900	18900	18900	18900	26
284	20230913	144500	55298440	18940	18930	18940	18930	13
285	20230913	144400	55052260	18940	18940	18940	18940	0
286	20230913	144300	55052260	18940	18940	18940	18940	0
287	20230913	144200	55052260	18940	18940	18940	18940	0
288	20230913	144100	55052260	18940	18940	18940	18940	0
289	20230913	144000	55052260	18940	18940	18940	18940	0
290	20230913	143900	55052260	18940	18940	18940	18940	0
291	20230913	143800	55052260	18940	18940	18940	18940	0
292	20230913	143700	55052260	18940	18940	18940	18940	0
293	20230913	143600	55052260	18940	18940	18940	18940	0
294	20230913	143500	55052260	18940	18930	18940	18930	23
295	20230913	143400	54616760	18910	18910	18910	18910	0
296	20230913	143300	54616760	18910	18910	18910	18910	0
297	20230913	143200	54616760	18910	18910	18910	18910	0
298	20230913	143100	54616760	18910	18910	18910	18910	0
299	20230913	143000	54616760	18910	18910	18910	18910	0
300	20230913	142900	54616760	18910	18910	18910	18910	1
301	20230913	142800	54597850	18920	18920	18920	18920	14
302	20230913	142700	54332970	18900	18900	18900	18900	0
303	20230913	142600	54332970	18900	18900	18900	18900	0
304	20230913	142500	54332970	18900	18900	18900	18900	0
305	20230913	142400	54332970	18900	18900	18900	18900	0
306	20230913	142300	54332970	18900	18900	18900	18900	0
307	20230913	142200	54332970	18900	18900	18900	18900	1
308	20230913	142100	54314070	18900	18900	18900	18900	0
309	20230913	142000	54314070	18900	18900	18900	18900	86
310	20230913	141900	52688670	18930	18930	18930	18930	1
311	20230913	141800	52669740	18900	18900	18900	18900	0
312	20230913	141700	52669740	18900	18900	18900	18900	0
313	20230913	141600	52669740	18900	18900	18900	18900	17
314	20230913	141500	52348440	18900	18900	18900	18900	0
315	20230913	141400	52348440	18900	18900	18900	18900	0
316	20230913	141300	52348440	18900	18900	18900	18900	0
317	20230913	141200	52348440	18900	18900	18900	18900	3
318	20230913	141100	52291740	18900	18900	18900	18900	0
319	20230913	141000	52291740	18900	18900	18900	18900	1
320	20230913	140900	52272840	18860	18860	18860	18860	0
321	20230913	140800	52272840	18860	18860	18860	18860	0
322	20230913	140700	52272840	18860	18860	18860	18860	0
323	20230913	140600	52272840	18860	18860	18860	18860	0
324	20230913	140500	52272840	18860	18860	18860	18860	0
325	20230913	140400	52272840	18860	18860	18860	18860	0
326	20230913	140300	52272840	18860	18860	18860	18860	111
327	20230913	140200	50179380	18860	18860	18860	18860	0
328	20230913	140100	50179380	18860	18860	18860	18860	0
329	20230913	140000	50179380	18860	18860	18860	18860	0
330	20230913	135900	50179380	18860	18860	18860	18860	0
331	20230913	135800	50179380	18860	18860	18860	18860	0
332	20230913	135700	50179380	18860	18860	18860	18860	0
333	20230913	135600	50179380	18860	18860	18860	18860	0
334	20230913	135500	50179380	18860	18860	18860	18860	37
335	20230913	135400	49481560	18860	18860	18860	18860	0
336	20230913	135300	49481560	18860	18860	18860	18860	0
337	20230913	135200	49481560	18860	18860	18860	18860	0
338	20230913	135100	49481560	18860	18860	18860	18860	0
339	20230913	135000	49481560	18860	18860	18860	18860	0
340	20230913	134900	49481560	18860	18860	18860	18860	0
341	20230913	134800	49481560	18860	18860	18860	18860	102
342	20230913	134700	47557840	18860	18860	18860	18860	5
343	20230913	134600	47463540	18870	18870	18870	18870	0
344	20230913	134500	47463540	18870	18870	18870	18870	0
345	20230913	134400	47463540	18870	18870	18870	18870	0
346	20230913	134300	47463540	18870	18870	18870	18870	0
347	20230913	134200	47463540	18870	18870	18870	18870	0
348	20230913	134100	47463540	18870	18870	18870	18870	0
349	20230913	134000	47463540	18870	18870	18870	18870	1
350	20230913	133900	47444670	18870	18870	18870	18870	0
351	20230913	133800	47444670	18870	18870	18870	18870	0
352	20230913	133700	47444670	18870	18870	18870	18870	0
353	20230913	133600	47444670	18870	18870	18870	18870	0
354	20230913	133500	47444670	18870	18870	18870	18870	0
355	20230913	133400	47444670	18870	18870	18870	18870	2
356	20230913	133300	47406930	18870	18870	18870	18870	3
357	20230913	133200	47350320	18870	18870	18870	18870	0
358	20230913	133100	47350320	18870	18870	18870	18870	0
359	20230913	133000	47350320	18870	18870	18870	18870	0
360	20230913	132900	47350320	18870	18870	18870	18870	2
361	20230913	132800	47312580	18870	18870	18870	18870	0
362	20230913	132700	47312580	18870	18870	18870	18870	0
363	20230913	132600	47312580	18870	18870	18870	18870	0
364	20230913	132500	47312580	18870	18870	18870	18870	0
365	20230913	132400	47312580	18870	18870	18870	18870	0
366	20230913	132300	47312580	18870	18870	18870	18870	0
367	20230913	132200	47312580	18870	18870	18870	18870	0
368	20230913	132100	47312580	18870	18870	18870	18870	2
369	20230913	132000	47274840	18870	18870	18870	18870	0
370	20230913	131900	47274840	18870	18870	18870	18870	20
371	20230913	131800	46897440	18870	18870	18870	18870	0
372	20230913	131700	46897440	18870	18870	18870	18870	0
373	20230913	131600	46897440	18870	18870	18870	18870	0
374	20230913	131500	46897440	18870	18870	18870	18870	10
375	20230913	131400	46708740	18870	18870	18870	18870	0
376	20230913	131300	46708740	18870	18870	18870	18870	0
377	20230913	131200	46708740	18870	18870	18870	18870	1
378	20230913	131100	46689870	18870	18870	18870	18870	5
379	20230913	131000	46595520	18880	18880	18880	18880	38
380	20230913	130900	45878080	18890	18890	18890	18890	0
381	20230913	130800	45878080	18890	18890	18890	18890	0
382	20230913	130700	45878080	18890	18890	18890	18890	1
383	20230913	130600	45859190	18890	18890	18890	18890	0
384	20230913	130500	45859190	18890	18890	18890	18890	0
385	20230913	130400	45859190	18890	18890	18890	18890	0
386	20230913	130300	45859190	18890	18890	18890	18890	0
387	20230913	130200	45859190	18890	18890	18890	18890	0
388	20230913	130100	45859190	18890	18890	18890	18890	0
389	20230913	130000	45859190	18890	18890	18890	18890	0
390	20230913	125900	45859190	18890	18890	18890	18890	0
391	20230913	125800	45859190	18890	18890	18890	18890	0
392	20230913	125700	45859190	18890	18890	18890	18890	0
393	20230913	125600	45859190	18890	18890	18890	18890	5
394	20230913	125500	45764740	18880	18880	18880	18880	0
395	20230913	125400	45764740	18880	18880	18880	18880	0
396	20230913	125300	45764740	18880	18880	18880	18880	0
397	20230913	125200	45764740	18880	18880	18880	18880	0
398	20230913	125100	45764740	18880	18880	18880	18880	0
399	20230913	125000	45764740	18880	18880	18880	18880	0
400	20230913	124900	45764740	18880	18880	18880	18880	0
401	20230913	124800	45764740	18880	18880	18880	18880	0
402	20230913	124700	45764740	18880	18880	18880	18880	0
403	20230913	124600	45764740	18880	18880	18880	18880	0
404	20230913	124500	45764740	18880	18880	18880	18880	0
405	20230913	124400	45764740	18880	18880	18880	18880	0
406	20230913	124300	45764740	18880	18880	18880	18880	5
407	20230913	124200	45670340	18870	18870	18870	18870	0
408	20230913	124100	45670340	18870	18870	18870	18870	0
409	20230913	124000	45670340	18870	18870	18870	18870	0
410	20230913	123900	45670340	18870	18870	18870	18870	0
411	20230913	123800	45670340	18870	18870	18870	18870	0
412	20230913	123700	45670340	18870	18870	18870	18870	0
413	20230913	123600	45670340	18870	18870	18870	18870	0
414	20230913	123500	45670340	18870	18870	18870	18870	0
415	20230913	123400	45670340	18870	18870	18870	18870	0
416	20230913	123300	45670340	18870	18870	18870	18870	0
417	20230913	123200	45670340	18870	18870	18870	18870	0
418	20230913	123100	45670340	18870	18870	18870	18870	0
419	20230913	123000	45670340	18870	18870	18870	18870	0
420	20230913	122900	45670340	18870	18870	18870	18870	2
421	20230913	122800	45632600	18870	18870	18870	18870	0
422	20230913	122700	45632600	18870	18870	18870	18870	0
423	20230913	122600	45632600	18870	18870	18870	18870	0
424	20230913	122500	45632600	18870	18870	18870	18870	0
425	20230913	122400	45632600	18870	18870	18870	18870	0
426	20230913	122300	45632600	18870	18870	18870	18870	0
427	20230913	122200	45632600	18870	18870	18870	18870	0
428	20230913	122100	45632600	18870	18870	18870	18870	0
429	20230913	122000	45632600	18870	18870	18870	18870	0
430	20230913	121900	45632600	18870	18870	18870	18870	13
431	20230913	121800	45387290	18860	18860	18860	18860	2
432	20230913	121700	45349570	18830	18830	18830	18830	0
433	20230913	121600	45349570	18830	18830	18830	18830	15
434	20230913	121500	45067120	18830	18830	18830	18830	0
435	20230913	121400	45067120	18830	18830	18830	18830	25
436	20230913	121300	44596370	18840	18840	18840	18840	0
437	20230913	121200	44596370	18840	18840	18840	18840	0
438	20230913	121100	44596370	18840	18840	18840	18840	0
439	20230913	121000	44596370	18840	18840	18840	18840	0
440	20230913	120900	44596370	18840	18840	18840	18840	0
441	20230913	120800	44596370	18840	18840	18840	18840	0
442	20230913	120700	44596370	18840	18840	18840	18840	0
443	20230913	120600	44596370	18840	18840	18840	18840	0
444	20230913	120500	44596370	18840	18840	18840	18840	0
445	20230913	120400	44596370	18840	18840	18840	18840	0
446	20230913	120300	44596370	18840	18840	18840	18840	0
447	20230913	120200	44596370	18840	18840	18840	18840	4
448	20230913	120100	44521010	18840	18840	18840	18840	127
449	20230913	120000	42128330	18840	18840	18840	18840	0
450	20230913	115900	42128330	18840	18840	18840	18840	108
451	20230913	115800	40093610	18840	18840	18840	18840	0
452	20230913	115700	40093610	18840	18840	18840	18840	0
453	20230913	115600	40093610	18840	18840	18840	18840	10
454	20230913	115500	39905210	18840	18840	18840	18840	2
455	20230913	115400	39867530	18840	18840	18840	18840	0
456	20230913	115300	39867530	18840	18840	18840	18840	0
457	20230913	115200	39867530	18840	18840	18840	18840	0
458	20230913	115100	39867530	18840	18840	18840	18840	0
459	20230913	115000	39867530	18840	18840	18840	18840	0
460	20230913	114900	39867530	18840	18840	18840	18840	0
461	20230913	114800	39867530	18840	18840	18840	18840	0
462	20230913	114700	39867530	18840	18840	18840	18840	0
463	20230913	114600	39867530	18840	18840	18840	18840	0
464	20230913	114500	39867530	18840	18830	18840	18830	100
465	20230913	114400	37983540	18800	18800	18800	18800	0
466	20230913	114300	37983540	18800	18800	18800	18800	0
467	20230913	114200	37983540	18800	18800	18800	18800	0
468	20230913	114100	37983540	18800	18800	18800	18800	0
469	20230913	114000	37983540	18800	18800	18800	18800	0
470	20230913	113900	37983540	18800	18800	18800	18800	0
471	20230913	113800	37983540	18800	18800	18800	18800	0
472	20230913	113700	37983540	18800	18800	18800	18800	0
473	20230913	113600	37983540	18800	18800	18800	18800	0
474	20230913	113500	37983540	18800	18800	18800	18800	0
475	20230913	113400	37983540	18800	18800	18800	18800	0
476	20230913	113300	37983540	18800	18800	18800	18800	0
477	20230913	113200	37983540	18800	18800	18800	18800	60
478	20230913	113100	36855540	18800	18800	18800	18800	0
479	20230913	113000	36855540	18800	18800	18800	18800	0
480	20230913	112900	36855540	18800	18800	18800	18800	5
481	20230913	112800	36761540	18800	18800	18800	18800	0
482	20230913	112700	36761540	18800	18800	18800	18800	0
483	20230913	112600	36761540	18800	18800	18800	18800	0
484	20230913	112500	36761540	18800	18800	18800	18800	0
485	20230913	112400	36761540	18800	18800	18800	18800	0
486	20230913	112300	36761540	18800	18800	18800	18800	5
487	20230913	112200	36667540	18790	18790	18790	18790	59
488	20230913	112100	35558930	18800	18800	18800	18800	0
489	20230913	112000	35558930	18800	18800	18800	18800	0
490	20230913	111900	35558930	18800	18830	18830	18800	80
491	20230913	111800	34054150	18830	18830	18830	18830	0
492	20230913	111700	34054150	18830	18830	18830	18830	0
493	20230913	111600	34054150	18830	18850	18850	18830	251
494	20230913	111500	29325010	18860	18860	18860	18860	0
495	20230913	111400	29325010	18860	18860	18860	18860	0
496	20230913	111300	29325010	18860	18860	18860	18860	0
497	20230913	111200	29325010	18860	18860	18860	18860	4
498	20230913	111100	29249570	18850	18850	18850	18850	0
499	20230913	111000	29249570	18850	18850	18850	18850	0
500	20230913	110900	29249570	18850	18850	18850	18850	0
501	20230913	110800	29249570	18850	18850	18850	18850	0
502	20230913	110700	29249570	18850	18850	18850	18850	5
503	20230913	110600	29155320	18850	18850	18850	18850	0
504	20230913	110500	29155320	18850	18850	18850	18850	0
505	20230913	110400	29155320	18850	18850	18850	18850	0
506	20230913	110300	29155320	18850	18850	18850	18850	0
507	20230913	110200	29155320	18850	18850	18850	18850	0
508	20230913	110100	29155320	18850	18850	18850	18850	5
509	20230913	110000	29061070	18900	18900	18900	18900	0
510	20230913	105900	29061070	18900	18900	18900	18900	0
511	20230913	105800	29061070	18900	18900	18900	18900	0
512	20230913	105700	29061070	18900	18900	18900	18900	0
513	20230913	105600	29061070	18900	18900	18900	18900	0
514	20230913	105500	29061070	18900	18900	18900	18900	0
515	20230913	105400	29061070	18900	18900	18900	18900	0
516	20230913	105300	29061070	18900	18850	18900	18850	35
517	20230913	105200	28401070	18900	18900	18900	18900	1
518	20230913	105100	28382170	18850	18850	18850	18850	0
519	20230913	105000	28382170	18850	18850	18850	18850	0
520	20230913	104900	28382170	18850	18850	18850	18850	0
521	20230913	104800	28382170	18850	18840	18850	18840	11
522	20230913	104700	28174920	18840	18840	18840	18840	6
523	20230913	104600	28061880	18850	18850	18850	18850	0
524	20230913	104500	28061880	18850	18850	18850	18850	0
525	20230913	104400	28061880	18850	18850	18850	18850	0
526	20230913	104300	28061880	18850	18850	18850	18850	0
527	20230913	104200	28061880	18850	18850	18850	18850	102
528	20230913	104100	26139180	18850	18850	18850	18850	0
529	20230913	104000	26139180	18850	18850	18850	18850	5
530	20230913	103900	26044930	18840	18840	18840	18840	0
531	20230913	103800	26044930	18840	18840	18840	18840	11
532	20230913	103700	25837690	18840	18840	18840	18840	0
533	20230913	103600	25837690	18840	18840	18840	18840	0
534	20230913	103500	25837690	18840	18840	18840	18840	1
535	20230913	103400	25818850	18840	18860	18860	18840	198
536	20230913	103300	22086280	18870	18870	18870	18870	90
537	20230913	103200	20387980	18900	18900	18900	18900	0
538	20230913	103100	20387980	18900	18900	18900	18900	0
539	20230913	103000	20387980	18900	18900	18900	18900	0
540	20230913	102900	20387980	18900	18900	18900	18900	1
541	20230913	102800	20369080	18900	18900	18900	18900	0
542	20230913	102700	20369080	18900	18900	18900	18900	0
543	20230913	102600	20369080	18900	18900	18900	18900	0
544	20230913	102500	20369080	18900	18900	18900	18900	0
545	20230913	102400	20369080	18900	18900	18900	18900	10
546	20230913	102300	20180080	18900	18900	18900	18900	0
547	20230913	102200	20180080	18900	18900	18900	18900	0
548	20230913	102100	20180080	18900	18900	18900	18900	0
549	20230913	102000	20180080	18900	18900	18900	18900	7
550	20230913	101900	20047780	18880	18880	18880	18880	2
551	20230913	101800	20010020	18880	18880	18880	18880	0
552	20230913	101700	20010020	18880	18890	18890	18880	3
553	20230913	101600	19953370	18890	18890	18890	18890	0
554	20230913	101500	19953370	18890	18890	18890	18890	2
555	20230913	101400	19915590	18920	18920	18920	18920	4
556	20230913	101300	19839910	18920	18900	18920	18900	81
557	20230913	101200	18307790	18900	18900	18900	18900	0
558	20230913	101100	18307790	18900	18900	18900	18900	0
559	20230913	101000	18307790	18900	18900	18900	18900	0
560	20230913	100900	18307790	18900	18900	18900	18900	0
561	20230913	100800	18307790	18900	18900	18900	18900	0
562	20230913	100700	18307790	18900	18900	18900	18900	0
563	20230913	100600	18307790	18900	18900	18900	18900	0
564	20230913	100500	18307790	18900	18900	18900	18900	0
565	20230913	100400	18307790	18900	18900	18900	18900	0
566	20230913	100300	18307790	18900	18900	18900	18900	4
567	20230913	100200	18232190	18910	18910	18910	18910	24
568	20230913	100100	17778350	18910	18910	18910	18910	1
569	20230913	100000	17759440	18910	18910	18910	18910	0
570	20230913	095900	17759440	18910	18910	18910	18910	0
571	20230913	095800	17759440	18910	18920	18920	18910	400
572	20230913	095700	10194240	18920	18920	18920	18920	0
573	20230913	095600	10194240	18920	18920	18920	18920	0
574	20230913	095500	10194240	18920	18920	18920	18920	0
575	20230913	095400	10194240	18920	18920	18920	18920	0
576	20230913	095300	10194240	18920	18920	18920	18920	0
577	20230913	095200	10194240	18920	18920	18920	18920	15
578	20230913	095100	9910440	18920	18920	18920	18920	0
579	20230913	095000	9910440	18920	18920	18920	18920	0
580	20230913	094900	9910440	18920	18920	18920	18920	16
581	20230913	094800	9607720	18920	18920	18920	18920	0
582	20230913	094700	9607720	18920	18920	18920	18920	0
583	20230913	094600	9607720	18920	18920	18920	18920	0
584	20230913	094500	9607720	18920	18920	18920	18920	0
585	20230913	094400	9607720	18920	18920	18920	18920	0
586	20230913	094300	9607720	18920	18920	18920	18920	0
587	20230913	094200	9607720	18920	18920	18920	18920	8
588	20230913	094100	9456360	18950	18950	18950	18950	0
589	20230913	094000	9456360	18950	18940	18950	18940	105
590	20230913	093900	7466940	18940	18940	18940	18940	20
591	20230913	093800	7088140	18920	18920	18920	18920	80
592	20230913	093700	5574540	18940	18940	18940	18940	2
593	20230913	093600	5536660	18940	18940	18940	18940	0
594	20230913	093500	5536660	18940	18940	18940	18940	1
595	20230913	093400	5517720	18930	18930	18930	18930	0
596	20230913	093300	5517720	18930	18960	18960	18930	47
597	20230913	093200	4627100	18950	18950	18950	18950	0
598	20230913	093100	4627100	18950	18950	18950	18950	0
599	20230913	093000	4627100	18950	18950	18950	18950	0
600	20230913	092900	4627100	18950	18950	18950	18950	0
601	20230913	092800	4627100	18950	18950	18950	18950	0
602	20230913	092700	4627100	18950	18950	18950	18950	0
603	20230913	092600	4627100	18950	18950	18950	18950	0
604	20230913	092500	4627100	18950	18950	18950	18950	11
605	20230913	092400	4418650	18960	18960	18960	18960	39
606	20230913	092300	3679210	18960	18960	18960	18960	0
607	20230913	092200	3679210	18960	18960	18960	18960	0
608	20230913	092100	3679210	18960	18960	18960	18960	0
609	20230913	092000	3679210	18960	18960	18960	18960	0
610	20230913	091900	3679210	18960	18960	18960	18960	0
611	20230913	091800	3679210	18960	18960	18960	18960	120
612	20230913	091700	1404010	18960	18960	18960	18960	0
613	20230913	091600	1404010	18960	18960	18960	18960	1
614	20230913	091500	1385050	18970	18970	18970	18970	0
615	20230913	091400	1385050	18970	18970	18970	18970	0
616	20230913	091300	1385050	18970	18970	18970	18970	2
617	20230913	091200	1347110	18970	18970	18970	18970	21
618	20230913	091100	948740	18960	18960	18960	18960	0
619	20230913	091000	948740	18960	18960	18960	18960	25
620	20230913	090900	474740	18960	18960	18960	18960	0
621	20230913	090800	474740	18960	18960	18960	18960	0
622	20230913	090700	474740	18960	18960	18960	18960	5
623	20230913	090600	379940	18970	18970	18970	18970	1
624	20230913	090500	360970	19030	19030	19030	19030	0
625	20230913	090400	360970	19030	19030	19030	19030	1
626	20230913	090300	341940	18970	18970	18970	18970	0
627	20230913	090200	341940	18970	18970	18970	18970	0
628	20230913	090100	341940	18970	18970	18970	18970	1
629	20230913	090000	322970	18980	19000	19000	18980	17