KissMeData/065710/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194100	88747890	19040	19040	19040	19040	5
3	20230922	194000	88747890	19040	19040	19040	19040	0
4	20230922	193900	88747890	19040	19040	19040	19040	0
5	20230922	193800	88747890	19040	19040	19040	19040	0
6	20230922	193700	88747890	19040	19040	19040	19040	0
7	20230922	193600	88747890	19040	19040	19040	19040	0
8	20230922	193500	88747890	19040	19040	19040	19040	0
9	20230922	193400	88747890	19040	19040	19040	19040	0
10	20230922	193300	88747890	19040	19040	19040	19040	0
11	20230922	193200	88747890	19040	19040	19040	19040	0
12	20230922	193100	88747890	19040	19040	19040	19040	0
13	20230922	193000	88747890	19040	19040	19040	19040	0
14	20230922	192900	88747890	19040	19040	19040	19040	0
15	20230922	192800	88747890	19040	19040	19040	19040	0
16	20230922	192700	88747890	19040	19040	19040	19040	0
17	20230922	192600	88747890	19040	19040	19040	19040	0
18	20230922	192500	88747890	19040	19040	19040	19040	0
19	20230922	192400	88747890	19040	19040	19040	19040	0
20	20230922	192300	88747890	19040	19040	19040	19040	0
21	20230922	192200	88747890	19040	19040	19040	19040	0
22	20230922	192100	88747890	19040	19040	19040	19040	0
23	20230922	192000	88747890	19040	19040	19040	19040	0
24	20230922	191900	88747890	19040	19040	19040	19040	0
25	20230922	191800	88747890	19040	19040	19040	19040	0
26	20230922	191700	88747890	19040	19040	19040	19040	0
27	20230922	191600	88747890	19040	19040	19040	19040	0
28	20230922	191500	88747890	19040	19040	19040	19040	0
29	20230922	191400	88747890	19040	19040	19040	19040	0
30	20230922	191300	88747890	19040	19040	19040	19040	0
31	20230922	191200	88747890	19040	19040	19040	19040	0
32	20230922	191100	88747890	19040	19040	19040	19040	5
33	20230922	191000	88747890	19040	19040	19040	19040	0
34	20230922	190900	88747890	19040	19040	19040	19040	0
35	20230922	190800	88747890	19040	19040	19040	19040	0
36	20230922	190700	88747890	19040	19040	19040	19040	0
37	20230922	190600	88747890	19040	19040	19040	19040	0
38	20230922	190500	88747890	19040	19040	19040	19040	0
39	20230922	190400	88747890	19040	19040	19040	19040	0
40	20230922	190300	88747890	19040	19040	19040	19040	0
41	20230922	190200	88747890	19040	19040	19040	19040	0
42	20230922	190100	88747890	19040	19040	19040	19040	0
43	20230922	190000	88747890	19040	19040	19040	19040	0
44	20230922	185900	88747890	19040	19040	19040	19040	0
45	20230922	185800	88747890	19040	19040	19040	19040	0
46	20230922	185700	88747890	19040	19040	19040	19040	0
47	20230922	185600	88747890	19040	19040	19040	19040	0
48	20230922	185500	88747890	19040	19040	19040	19040	0
49	20230922	185400	88747890	19040	19040	19040	19040	0
50	20230922	185300	88747890	19040	19040	19040	19040	0
51	20230922	185200	88747890	19040	19040	19040	19040	0
52	20230922	185100	88747890	19040	19040	19040	19040	0
53	20230922	185000	88747890	19040	19040	19040	19040	0
54	20230922	184900	88747890	19040	19040	19040	19040	0
55	20230922	184800	88747890	19040	19040	19040	19040	0
56	20230922	184700	88747890	19040	19040	19040	19040	0
57	20230922	184600	88747890	19040	19040	19040	19040	0
58	20230922	184500	88747890	19040	19040	19040	19040	0
59	20230922	184400	88747890	19040	19040	19040	19040	0
60	20230922	184300	88747890	19040	19040	19040	19040	0
61	20230922	184200	88747890	19040	19040	19040	19040	0
62	20230922	184100	88747890	19040	19040	19040	19040	5
63	20230922	184000	88747890	19040	19040	19040	19040	0
64	20230922	183900	88747890	19040	19040	19040	19040	0
65	20230922	183800	88747890	19040	19040	19040	19040	0
66	20230922	183700	88747890	19040	19040	19040	19040	0
67	20230922	183600	88747890	19040	19040	19040	19040	0
68	20230922	183500	88747890	19040	19040	19040	19040	0
69	20230922	183400	88747890	19040	19040	19040	19040	0
70	20230922	183300	88747890	19040	19040	19040	19040	0
71	20230922	183200	88747890	19040	19040	19040	19040	0
72	20230922	183100	88747890	19040	19040	19040	19040	0
73	20230922	183000	88747890	19040	19040	19040	19040	0
74	20230922	182900	88747890	19040	19040	19040	19040	0
75	20230922	182800	88747890	19040	19040	19040	19040	0
76	20230922	182700	88747890	19040	19040	19040	19040	0
77	20230922	182600	88747890	19040	19040	19040	19040	0
78	20230922	182500	88747890	19040	19040	19040	19040	0
79	20230922	182400	88747890	19040	19040	19040	19040	0
80	20230922	182300	88747890	19040	19040	19040	19040	0
81	20230922	182200	88747890	19040	19040	19040	19040	0
82	20230922	182100	88747890	19040	19040	19040	19040	0
83	20230922	182000	88747890	19040	19040	19040	19040	0
84	20230922	181900	88747890	19040	19040	19040	19040	0
85	20230922	181800	88747890	19040	19040	19040	19040	0
86	20230922	181700	88747890	19040	19040	19040	19040	0
87	20230922	181600	88747890	19040	19040	19040	19040	0
88	20230922	181500	88747890	19040	19040	19040	19040	0
89	20230922	181400	88747890	19040	19040	19040	19040	0
90	20230922	181300	88747890	19040	19040	19040	19040	0
91	20230922	181200	88747890	19040	19040	19040	19040	0
92	20230922	181100	88747890	19040	19040	19040	19040	5
93	20230922	181000	88747890	19040	19040	19040	19040	0
94	20230922	180900	88747890	19040	19040	19040	19040	0
95	20230922	180800	88747890	19040	19040	19040	19040	0
96	20230922	180700	88747890	19040	19040	19040	19040	0
97	20230922	180600	88747890	19040	19040	19040	19040	0
98	20230922	180500	88747890	19040	19040	19040	19040	0
99	20230922	180400	88747890	19040	19040	19040	19040	0
100	20230922	180300	88747890	19040	19040	19040	19040	0
101	20230922	180200	88747890	19040	19040	19040	19040	0
102	20230922	180100	88747890	19040	19040	19040	19040	0
103	20230922	180000	88747890	19040	19040	19040	19040	0
104	20230922	175900	88747890	19040	19040	19040	19040	0
105	20230922	175800	88747890	19040	19040	19040	19040	0
106	20230922	175700	88747890	19040	19040	19040	19040	0
107	20230922	175600	88747890	19040	19040	19040	19040	0
108	20230922	175500	88747890	19040	19040	19040	19040	0
109	20230922	175400	88747890	19040	19040	19040	19040	0
110	20230922	175300	88747890	19040	19040	19040	19040	0
111	20230922	175200	88747890	19040	19040	19040	19040	0
112	20230922	175100	88747890	19040	19040	19040	19040	0
113	20230922	175000	88747890	19040	19040	19040	19040	0
114	20230922	174900	88747890	19040	19040	19040	19040	0
115	20230922	174800	88747890	19040	19040	19040	19040	0
116	20230922	174700	88747890	19040	19040	19040	19040	0
117	20230922	174600	88747890	19040	19040	19040	19040	0
118	20230922	174500	88747890	19040	19040	19040	19040	0
119	20230922	174400	88747890	19040	19040	19040	19040	0
120	20230922	174300	88747890	19040	19040	19040	19040	0
121	20230922	174200	88747890	19040	19040	19040	19040	0
122	20230922	174100	88747890	19040	19040	19040	19040	5
123	20230922	174000	88747890	19040	19040	19040	19040	0
124	20230922	173900	88747890	19040	19040	19040	19040	0
125	20230922	173800	88747890	19040	19040	19040	19040	0
126	20230922	173700	88747890	19040	19040	19040	19040	0
127	20230922	173600	88747890	19040	19040	19040	19040	0
128	20230922	173500	88747890	19040	19040	19040	19040	0
129	20230922	173400	88747890	19040	19040	19040	19040	0
130	20230922	173300	88747890	19040	19040	19040	19040	0
131	20230922	173200	88747890	19040	19040	19040	19040	0
132	20230922	173100	88747890	19040	19040	19040	19040	0
133	20230922	173000	88747890	19040	19040	19040	19040	0
134	20230922	172900	88747890	19040	19040	19040	19040	0
135	20230922	172800	88747890	19040	19040	19040	19040	0
136	20230922	172700	88747890	19040	19040	19040	19040	0
137	20230922	172600	88747890	19040	19040	19040	19040	0
138	20230922	172500	88747890	19040	19040	19040	19040	0
139	20230922	172400	88747890	19040	19040	19040	19040	0
140	20230922	172300	88747890	19040	19040	19040	19040	0
141	20230922	172200	88747890	19040	19040	19040	19040	0
142	20230922	172100	88747890	19040	19040	19040	19040	0
143	20230922	172000	88747890	19040	19040	19040	19040	0
144	20230922	171900	88747890	19040	19040	19040	19040	0
145	20230922	171800	88747890	19040	19040	19040	19040	0
146	20230922	171700	88747890	19040	19040	19040	19040	0
147	20230922	171600	88747890	19040	19040	19040	19040	0
148	20230922	171500	88747890	19040	19040	19040	19040	0
149	20230922	171400	88747890	19040	19040	19040	19040	0
150	20230922	171300	88747890	19040	19040	19040	19040	0
151	20230922	171200	88747890	19040	19040	19040	19040	0
152	20230922	171100	88747890	19040	19040	19040	19040	5
153	20230922	171000	88747890	19040	19040	19040	19040	0
154	20230922	170900	88747890	19040	19040	19040	19040	0
155	20230922	170800	88747890	19040	19040	19040	19040	0
156	20230922	170700	88747890	19040	19040	19040	19040	0
157	20230922	170600	88747890	19040	19040	19040	19040	0
158	20230922	170500	88747890	19040	19040	19040	19040	0
159	20230922	170400	88747890	19040	19040	19040	19040	0
160	20230922	170300	88747890	19040	19040	19040	19040	0
161	20230922	170200	88747890	19040	19040	19040	19040	0
162	20230922	170100	88747890	19040	19040	19040	19040	0
163	20230922	170000	88747890	19040	19040	19040	19040	0
164	20230922	165900	88747890	19040	19040	19040	19040	0
165	20230922	165800	88747890	19040	19040	19040	19040	0
166	20230922	165700	88747890	19040	19040	19040	19040	0
167	20230922	165600	88747890	19040	19040	19040	19040	0
168	20230922	165500	88747890	19040	19040	19040	19040	0
169	20230922	165400	88747890	19040	19040	19040	19040	0
170	20230922	165300	88747890	19040	19040	19040	19040	0
171	20230922	165200	88747890	19040	19040	19040	19040	0
172	20230922	165100	88747890	19040	19040	19040	19040	0
173	20230922	165000	88747890	19040	19040	19040	19040	0
174	20230922	164900	88747890	19040	19040	19040	19040	0
175	20230922	164800	88747890	19040	19040	19040	19040	0
176	20230922	164700	88747890	19040	19040	19040	19040	0
177	20230922	164600	88747890	19040	19040	19040	19040	0
178	20230922	164500	88747890	19040	19040	19040	19040	0
179	20230922	164400	88747890	19040	19040	19040	19040	0
180	20230922	164300	88747890	19040	19040	19040	19040	0
181	20230922	164200	88747890	19040	19040	19040	19040	0
182	20230922	164100	88747890	19040	19040	19040	19040	5
183	20230922	164000	88747890	19040	19040	19040	19040	0
184	20230922	163900	88747890	19040	19040	19040	19040	0
185	20230922	163800	88747890	19040	19040	19040	19040	0
186	20230922	163700	88747890	19040	19040	19040	19040	0
187	20230922	163600	88747890	19040	19040	19040	19040	0
188	20230922	163500	88747890	19040	19040	19040	19040	0
189	20230922	163400	88747890	19040	19040	19040	19040	0
190	20230922	163300	88747890	19040	19040	19040	19040	0
191	20230922	163200	88747890	19040	19040	19040	19040	0
192	20230922	163100	88747890	19040	19040	19040	19040	0
193	20230922	163000	88747890	19040	19040	19040	19040	0
194	20230922	162900	88747890	19040	19040	19040	19040	0
195	20230922	162800	88747890	19040	19040	19040	19040	0
196	20230922	162700	88747890	19040	19040	19040	19040	0
197	20230922	162600	88747890	19040	19040	19040	19040	0
198	20230922	162500	88747890	19040	19040	19040	19040	0
199	20230922	162400	88747890	19040	19040	19040	19040	0
200	20230922	162300	88747890	19040	19040	19040	19040	0
201	20230922	162200	88747890	19040	19040	19040	19040	0
202	20230922	162100	88747890	19040	19040	19040	19040	0
203	20230922	162000	88747890	19040	19040	19040	19040	0
204	20230922	161900	88747890	19040	19040	19040	19040	0
205	20230922	161800	88747890	19040	19040	19040	19040	0
206	20230922	161700	88747890	19040	19040	19040	19040	0
207	20230922	161600	88747890	19040	19040	19040	19040	0
208	20230922	161500	88747890	19040	19040	19040	19040	0
209	20230922	161400	88747890	19040	19040	19040	19040	0
210	20230922	161300	88747890	19040	19040	19040	19040	0
211	20230922	161200	88747890	19040	19040	19040	19040	0
212	20230922	161100	88747890	19040	19040	19040	19040	5
213	20230922	161000	88747890	19040	19040	19040	19040	0
214	20230922	160900	88747890	19040	19040	19040	19040	0
215	20230922	160800	88747890	19040	19040	19040	19040	0
216	20230922	160700	88747890	19040	19040	19040	19040	0
217	20230922	160600	88747890	19040	19040	19040	19040	0
218	20230922	160500	88747890	19040	19040	19040	19040	0
219	20230922	160400	88747890	19040	19040	19040	19040	0
220	20230922	160300	88747890	19040	19040	19040	19040	0
221	20230922	160200	88747890	19040	19040	19040	19040	0
222	20230922	160100	88747890	19040	19040	19040	19040	0
223	20230922	160000	88747890	19040	19040	19040	19040	0
224	20230922	155900	88747890	19040	19040	19040	19040	0
225	20230922	155800	88747890	19040	19040	19040	19040	0
226	20230922	155700	88747890	19040	19040	19040	19040	0
227	20230922	155600	88747890	19040	19040	19040	19040	0
228	20230922	155500	88747890	19040	19040	19040	19040	0
229	20230922	155400	88747890	19040	19040	19040	19040	0
230	20230922	155300	88747890	19040	19040	19040	19040	0
231	20230922	155200	88747890	19040	19040	19040	19040	0
232	20230922	155100	88747890	19040	19040	19040	19040	0
233	20230922	155000	88747890	19040	19040	19040	19040	0
234	20230922	154900	88747890	19040	19040	19040	19040	0
235	20230922	154800	88747890	19040	19040	19040	19040	0
236	20230922	154700	88747890	19040	19040	19040	19040	0
237	20230922	154600	88747890	19040	19040	19040	19040	0
238	20230922	154500	88747890	19040	19040	19040	19040	0
239	20230922	154400	88747890	19040	19040	19040	19040	0
240	20230922	154300	88747890	19040	19040	19040	19040	0
241	20230922	154200	88747890	19040	19040	19040	19040	0
242	20230922	154100	88747890	19040	19040	19040	19040	5
243	20230922	154000	88747890	19040	19040	19040	19040	0
244	20230922	153900	88747890	19040	19040	19040	19040	0
245	20230922	153800	88747890	19040	19040	19040	19040	0
246	20230922	153700	88747890	19040	19040	19040	19040	0
247	20230922	153600	88747890	19040	19040	19040	19040	0
248	20230922	153500	88747890	19040	19040	19040	19040	0
249	20230922	153400	88747890	19040	19040	19040	19040	0
250	20230922	153300	88747890	19040	19040	19040	19040	0
251	20230922	153200	88747890	19040	19040	19040	19040	0
252	20230922	153100	88747890	19040	19040	19040	19040	0
253	20230922	153000	88747890	19040	19040	19040	19040	5
254	20230922	152900	88652690	19030	19030	19030	19030	0
255	20230922	152800	88652690	19030	19030	19030	19030	0
256	20230922	152700	88652690	19030	19030	19030	19030	0
257	20230922	152600	88652690	19030	19030	19030	19030	0
258	20230922	152500	88652690	19030	19030	19030	19030	0
259	20230922	152400	88652690	19030	19030	19030	19030	0
260	20230922	152300	88652690	19030	19030	19030	19030	0
261	20230922	152200	88652690	19030	19030	19030	19030	0
262	20230922	152100	88652690	19030	19030	19030	19030	0
263	20230922	152000	88652690	19030	19030	19030	19030	0
264	20230922	151900	88652690	19030	19030	19030	19030	0
265	20230922	151800	88652690	19030	19040	19040	19030	10
266	20230922	151700	88462330	19030	19030	19030	19030	0
267	20230922	151600	88462330	19030	19030	19030	19030	0
268	20230922	151500	88462330	19030	19030	19030	19030	25
269	20230922	151400	87986580	19030	19030	19030	19030	0
270	20230922	151300	87986580	19030	19030	19030	19030	0
271	20230922	151200	87986580	19030	19030	19030	19030	0
272	20230922	151100	87986580	19030	19030	19030	19030	0
273	20230922	151000	87986580	19030	19030	19030	19030	0
274	20230922	150900	87986580	19030	19030	19030	19030	0
275	20230922	150800	87986580	19030	19030	19030	19030	0
276	20230922	150700	87986580	19030	19030	19030	19030	0
277	20230922	150600	87986580	19030	19030	19030	19030	0
278	20230922	150500	87986580	19030	19030	19030	19030	0
279	20230922	150400	87986580	19030	19030	19030	19030	0
280	20230922	150300	87986580	19030	19030	19030	19030	0
281	20230922	150200	87986580	19030	19030	19030	19030	0
282	20230922	150100	87986580	19030	19030	19030	19030	0
283	20230922	150000	87986580	19030	19030	19030	19030	0
284	20230922	145900	87986580	19030	19030	19030	19030	0
285	20230922	145800	87986580	19030	19030	19030	19030	0
286	20230922	145700	87986580	19030	19030	19030	19030	0
287	20230922	145600	87986580	19030	19030	19030	19030	1
288	20230922	145500	87967550	19040	19040	19040	19040	0
289	20230922	145400	87967550	19040	19040	19040	19040	0
290	20230922	145300	87967550	19040	19040	19040	19040	0
291	20230922	145200	87967550	19040	19040	19040	19040	43
292	20230922	145100	87148830	19080	19080	19080	19080	0
293	20230922	145000	87148830	19080	19080	19080	19080	0
294	20230922	144900	87148830	19080	19080	19080	19080	0
295	20230922	144800	87148830	19080	19080	19080	19080	0
296	20230922	144700	87148830	19080	19080	19080	19080	0
297	20230922	144600	87148830	19080	19080	19080	19080	0
298	20230922	144500	87148830	19080	19080	19080	19080	0
299	20230922	144400	87148830	19080	19080	19080	19080	0
300	20230922	144300	87148830	19080	19080	19080	19080	0
301	20230922	144200	87148830	19080	19080	19080	19080	0
302	20230922	144100	87148830	19080	19080	19080	19080	0
303	20230922	144000	87148830	19080	19080	19080	19080	0
304	20230922	143900	87148830	19080	19080	19080	19080	0
305	20230922	143800	87148830	19080	19080	19080	19080	0
306	20230922	143700	87148830	19080	19080	19080	19080	0
307	20230922	143600	87148830	19080	19080	19080	19080	0
308	20230922	143500	87148830	19080	19080	19080	19080	0
309	20230922	143400	87148830	19080	19080	19080	19080	0
310	20230922	143300	87148830	19080	19080	19080	19080	0
311	20230922	143200	87148830	19080	19080	19080	19080	0
312	20230922	143100	87148830	19080	19080	19080	19080	0
313	20230922	143000	87148830	19080	19080	19080	19080	0
314	20230922	142900	87148830	19080	19080	19080	19080	6
315	20230922	142800	87034350	19090	19090	19090	19090	0
316	20230922	142700	87034350	19090	19090	19090	19090	0
317	20230922	142600	87034350	19090	19090	19090	19090	0
318	20230922	142500	87034350	19090	19090	19090	19090	0
319	20230922	142400	87034350	19090	19090	19090	19090	0
320	20230922	142300	87034350	19090	19090	19090	19090	0
321	20230922	142200	87034350	19090	19090	19090	19090	0
322	20230922	142100	87034350	19090	19090	19090	19090	1
323	20230922	142000	87015260	19090	19090	19090	19090	0
324	20230922	141900	87015260	19090	19090	19090	19090	52
325	20230922	141800	86022580	19020	19020	19020	19020	175
326	20230922	141700	82694080	19010	19010	19010	19010	0
327	20230922	141600	82694080	19010	19010	19010	19010	0
328	20230922	141500	82694080	19010	19010	19010	19010	0
329	20230922	141400	82694080	19010	19010	19010	19010	0
330	20230922	141300	82694080	19010	19010	19010	19010	0
331	20230922	141200	82694080	19010	19010	19010	19010	0
332	20230922	141100	82694080	19010	19010	19010	19010	0
333	20230922	141000	82694080	19010	19010	19010	19010	0
334	20230922	140900	82694080	19010	19010	19010	19010	0
335	20230922	140800	82694080	19010	19010	19010	19010	0
336	20230922	140700	82694080	19010	19010	19010	19010	0
337	20230922	140600	82694080	19010	19010	19010	19010	0
338	20230922	140500	82694080	19010	19010	19010	19010	0
339	20230922	140400	82694080	19010	19010	19010	19010	0
340	20230922	140300	82694080	19010	19010	19010	19010	106
341	20230922	140200	80679020	19000	19000	19000	19000	0
342	20230922	140100	80679020	19000	19000	19000	19000	0
343	20230922	140000	80679020	19000	19000	19000	19000	0
344	20230922	135900	80679020	19000	19000	19000	19000	0
345	20230922	135800	80679020	19000	19000	19000	19000	0
346	20230922	135700	80679020	19000	19000	19000	19000	0
347	20230922	135600	80679020	19000	19000	19000	19000	0
348	20230922	135500	80679020	19000	19000	19000	19000	0
349	20230922	135400	80679020	19000	19000	19000	19000	0
350	20230922	135300	80679020	19000	19000	19000	19000	0
351	20230922	135200	80679020	19000	19000	19000	19000	0
352	20230922	135100	80679020	19000	19000	19000	19000	0
353	20230922	135000	80679020	19000	19000	19000	19000	0
354	20230922	134900	80679020	19000	19000	19000	19000	0
355	20230922	134800	80679020	19000	19000	19000	19000	0
356	20230922	134700	80679020	19000	19000	19000	19000	0
357	20230922	134600	80679020	19000	19000	19000	19000	0
358	20230922	134500	80679020	19000	19000	19000	19000	20
359	20230922	134400	80299020	19000	19000	19000	19000	0
360	20230922	134300	80299020	19000	19000	19000	19000	0
361	20230922	134200	80299020	19000	19000	19000	19000	0
362	20230922	134100	80299020	19000	19000	19000	19000	0
363	20230922	134000	80299020	19000	19000	19000	19000	21
364	20230922	133900	79900020	19000	19000	19000	19000	1
365	20230922	133800	79881020	19010	19010	19010	19010	0
366	20230922	133700	79881020	19010	19010	19010	19010	0
367	20230922	133600	79881020	19010	19010	19010	19010	0
368	20230922	133500	79881020	19010	19010	19010	19010	0
369	20230922	133400	79881020	19010	19010	19010	19010	0
370	20230922	133300	79881020	19010	19010	19010	19010	0
371	20230922	133200	79881020	19010	19010	19010	19010	0
372	20230922	133100	79881020	19010	19010	19010	19010	0
373	20230922	133000	79881020	19010	19010	19010	19010	0
374	20230922	132900	79881020	19010	19010	19010	19010	0
375	20230922	132800	79881020	19010	19010	19010	19010	0
376	20230922	132700	79881020	19010	19010	19010	19010	0
377	20230922	132600	79881020	19010	19010	19010	19010	0
378	20230922	132500	79881020	19010	19010	19010	19010	0
379	20230922	132400	79881020	19010	19010	19010	19010	56
380	20230922	132300	78816460	19010	19010	19010	19010	0
381	20230922	132200	78816460	19010	19010	19010	19010	0
382	20230922	132100	78816460	19010	19010	19010	19010	0
383	20230922	132000	78816460	19010	19010	19010	19010	0
384	20230922	131900	78816460	19010	19010	19010	19010	0
385	20230922	131800	78816460	19010	19010	19010	19010	0
386	20230922	131700	78816460	19010	19010	19010	19010	0
387	20230922	131600	78816460	19010	19010	19010	19010	0
388	20230922	131500	78816460	19010	19010	19010	19010	0
389	20230922	131400	78816460	19010	19010	19010	19010	0
390	20230922	131300	78816460	19010	19010	19010	19010	0
391	20230922	131200	78816460	19010	19010	19010	19010	0
392	20230922	131100	78816460	19010	19010	19010	19010	0
393	20230922	131000	78816460	19010	19010	19010	19010	10
394	20230922	130900	78626360	19000	19000	19000	19000	0
395	20230922	130800	78626360	19000	19000	19000	19000	0
396	20230922	130700	78626360	19000	19000	19000	19000	0
397	20230922	130600	78626360	19000	19000	19000	19000	0
398	20230922	130500	78626360	19000	19000	19000	19000	10
399	20230922	130400	78436360	19000	19000	19000	19000	0
400	20230922	130300	78436360	19000	19000	19000	19000	0
401	20230922	130200	78436360	19000	19000	19000	19000	0
402	20230922	130100	78436360	19000	19000	19000	19000	0
403	20230922	130000	78436360	19000	19000	19000	19000	0
404	20230922	125900	78436360	19000	19000	19000	19000	0
405	20230922	125800	78436360	19000	19000	19000	19000	0
406	20230922	125700	78436360	19000	19000	19000	19000	0
407	20230922	125600	78436360	19000	19000	19000	19000	0
408	20230922	125500	78436360	19000	19000	19000	19000	0
409	20230922	125400	78436360	19000	19000	19000	19000	0
410	20230922	125300	78436360	19000	19000	19000	19000	0
411	20230922	125200	78436360	19000	19000	19000	19000	0
412	20230922	125100	78436360	19000	19000	19000	19000	0
413	20230922	125000	78436360	19000	19000	19000	19000	0
414	20230922	124900	78436360	19000	19000	19000	19000	0
415	20230922	124800	78436360	19000	19000	19000	19000	1
416	20230922	124700	78417360	19010	19010	19010	19010	0
417	20230922	124600	78417360	19010	19010	19010	19010	0
418	20230922	124500	78417360	19010	19010	19010	19010	0
419	20230922	124400	78417360	19010	19010	19010	19010	0
420	20230922	124300	78417360	19010	19010	19010	19010	0
421	20230922	124200	78417360	19010	19010	19010	19010	0
422	20230922	124100	78417360	19010	19010	19010	19010	1
423	20230922	124000	78398350	19010	19010	19010	19010	2
424	20230922	123900	78360330	19010	19010	19010	19010	1
425	20230922	123800	78341320	19010	19010	19010	19010	0
426	20230922	123700	78341320	19010	19010	19010	19010	6
427	20230922	123600	78227260	19010	19010	19010	19010	0
428	20230922	123500	78227260	19010	19010	19010	19010	0
429	20230922	123400	78227260	19010	19010	19010	19010	0
430	20230922	123300	78227260	19010	19010	19010	19010	0
431	20230922	123200	78227260	19010	19010	19010	19010	0
432	20230922	123100	78227260	19010	19010	19010	19010	0
433	20230922	123000	78227260	19010	19010	19010	19010	0
434	20230922	122900	78227260	19010	19010	19010	19010	0
435	20230922	122800	78227260	19010	19010	19010	19010	1
436	20230922	122700	78208250	19010	19010	19010	19010	1
437	20230922	122600	78189240	19000	19000	19000	19000	0
438	20230922	122500	78189240	19000	19000	19000	19000	0
439	20230922	122400	78189240	19000	19000	19000	19000	0
440	20230922	122300	78189240	19000	19000	19000	19000	121
441	20230922	122200	75890240	19010	19010	19010	19010	0
442	20230922	122100	75890240	19010	19010	19010	19010	0
443	20230922	122000	75890240	19010	19010	19010	19010	0
444	20230922	121900	75890240	19010	19010	19010	19010	60
445	20230922	121800	74749640	19010	19010	19010	19010	0
446	20230922	121700	74749640	19010	19010	19010	19010	1
447	20230922	121600	74730630	19010	19010	19010	19010	3
448	20230922	121500	74673600	19010	19010	19010	19010	4
449	20230922	121400	74597560	19010	19010	19010	19010	2
450	20230922	121300	74559540	19010	19010	19010	19010	1
451	20230922	121200	74540530	19000	19000	19000	19000	0
452	20230922	121100	74540530	19000	19000	19000	19000	0
453	20230922	121000	74540530	19000	19000	19000	19000	0
454	20230922	120900	74540530	19000	19000	19000	19000	0
455	20230922	120800	74540530	19000	19000	19000	19000	0
456	20230922	120700	74540530	19000	19000	19000	19000	0
457	20230922	120600	74540530	19000	19000	19000	19000	0
458	20230922	120500	74540530	19000	19000	19000	19000	0
459	20230922	120400	74540530	19000	19000	19000	19000	0
460	20230922	120300	74540530	19000	19000	19000	19000	0
461	20230922	120200	74540530	19000	19000	19000	19000	0
462	20230922	120100	74540530	19000	19000	19000	19000	0
463	20230922	120000	74540530	19000	19000	19000	19000	0
464	20230922	115900	74540530	19000	19000	19000	19000	0
465	20230922	115800	74540530	19000	19000	19000	19000	0
466	20230922	115700	74540530	19000	19000	19000	19000	0
467	20230922	115600	74540530	19000	19000	19000	19000	0
468	20230922	115500	74540530	19000	19000	19000	19000	0
469	20230922	115400	74540530	19000	19000	19000	19000	0
470	20230922	115300	74540530	19000	19000	19000	19000	0
471	20230922	115200	74540530	19000	19000	19000	19000	0
472	20230922	115100	74540530	19000	19000	19000	19000	0
473	20230922	115000	74540530	19000	19000	19000	19000	0
474	20230922	114900	74540530	19000	19000	19000	19000	0
475	20230922	114800	74540530	19000	19000	19000	19000	0
476	20230922	114700	74540530	19000	19000	19000	19000	0
477	20230922	114600	74540530	19000	19000	19000	19000	6
478	20230922	114500	74426530	18990	18990	18990	18990	0
479	20230922	114400	74426530	18990	18990	18990	18990	0
480	20230922	114300	74426530	18990	18990	18990	18990	0
481	20230922	114200	74426530	18990	18990	18990	18990	0
482	20230922	114100	74426530	18990	18990	18990	18990	0
483	20230922	114000	74426530	18990	18990	18990	18990	0
484	20230922	113900	74426530	18990	18990	18990	18990	0
485	20230922	113800	74426530	18990	18990	18990	18990	0
486	20230922	113700	74426530	18990	18990	18990	18990	0
487	20230922	113600	74426530	18990	18990	18990	18990	0
488	20230922	113500	74426530	18990	18990	18990	18990	0
489	20230922	113400	74426530	18990	18990	18990	18990	0
490	20230922	113300	74426530	18990	18990	18990	18990	0
491	20230922	113200	74426530	18990	18990	18990	18990	0
492	20230922	113100	74426530	18990	18990	18990	18990	0
493	20230922	113000	74426530	18990	18990	18990	18990	0
494	20230922	112900	74426530	18990	18990	18990	18990	0
495	20230922	112800	74426530	18990	18990	18990	18990	0
496	20230922	112700	74426530	18990	18990	18990	18990	0
497	20230922	112600	74426530	18990	18990	18990	18990	0
498	20230922	112500	74426530	18990	18990	18990	18990	0
499	20230922	112400	74426530	18990	18990	18990	18990	0
500	20230922	112300	74426530	18990	18990	18990	18990	0
501	20230922	112200	74426530	18990	18990	18990	18990	0
502	20230922	112100	74426530	18990	18990	18990	18990	0
503	20230922	112000	74426530	18990	18990	18990	18990	0
504	20230922	111900	74426530	18990	18990	18990	18990	0
505	20230922	111800	74426530	18990	18990	18990	18990	0
506	20230922	111700	74426530	18990	19000	19000	18990	36
507	20230922	111600	73742610	19000	19000	19000	19000	2
508	20230922	111500	73704610	19010	19010	19010	19010	0
509	20230922	111400	73704610	19010	19010	19010	19010	0
510	20230922	111300	73704610	19010	19010	19010	19010	0
511	20230922	111200	73704610	19010	19010	19010	19010	0
512	20230922	111100	73704610	19010	19010	19010	19010	3
513	20230922	111000	73647580	19010	19010	19010	19010	2
514	20230922	110900	73609560	19010	19010	19010	19010	2
515	20230922	110800	73571540	19010	19010	19010	19010	0
516	20230922	110700	73571540	19010	19010	19010	19010	0
517	20230922	110600	73571540	19010	19010	19010	19010	0
518	20230922	110500	73571540	19010	19010	19010	19010	1
519	20230922	110400	73552530	19010	19010	19010	19010	1
520	20230922	110300	73533520	19010	19010	19010	19010	0
521	20230922	110200	73533520	19010	19010	19010	19010	1
522	20230922	110100	73514510	18990	18990	18990	18990	0
523	20230922	110000	73514510	18990	18990	18990	18990	0
524	20230922	105900	73514510	18990	18990	18990	18990	0
525	20230922	105800	73514510	18990	18990	18990	18990	0
526	20230922	105700	73514510	18990	18990	18990	18990	0
527	20230922	105600	73514510	18990	18990	18990	18990	50
528	20230922	105500	72565010	18970	18970	18970	18970	0
529	20230922	105400	72565010	18970	18970	18970	18970	0
530	20230922	105300	72565010	18970	18970	18970	18970	0
531	20230922	105200	72565010	18970	18970	18970	18970	0
532	20230922	105100	72565010	18970	18970	18970	18970	0
533	20230922	105000	72565010	18970	18970	18970	18970	0
534	20230922	104900	72565010	18970	18970	18970	18970	0
535	20230922	104800	72565010	18970	18970	18970	18970	0
536	20230922	104700	72565010	18970	18970	18970	18970	1
537	20230922	104600	72546040	19010	19010	19010	19010	0
538	20230922	104500	72546040	19010	19010	19010	19010	0
539	20230922	104400	72546040	19010	19010	19010	19010	0
540	20230922	104300	72546040	19010	19010	19010	19010	0
541	20230922	104200	72546040	19010	19010	19010	19010	0
542	20230922	104100	72546040	19010	19010	19010	19010	0
543	20230922	104000	72546040	19010	19010	19010	19010	0
544	20230922	103900	72546040	19010	19010	19010	19010	0
545	20230922	103800	72546040	19010	19010	19010	19010	34
546	20230922	103700	71899700	19010	19010	19010	19010	0
547	20230922	103600	71899700	19010	19010	19010	19010	0
548	20230922	103500	71899700	19010	19010	19010	19010	0
549	20230922	103400	71899700	19010	19010	19010	19010	0
550	20230922	103300	71899700	19010	19010	19010	19010	1
551	20230922	103200	71880690	18970	18970	18970	18970	0
552	20230922	103100	71880690	18970	18970	18970	18970	0
553	20230922	103000	71880690	18970	18970	18970	18970	0
554	20230922	102900	71880690	18970	18970	18970	18970	0
555	20230922	102800	71880690	18970	18970	18970	18970	0
556	20230922	102700	71880690	18970	18970	18970	18970	0
557	20230922	102600	71880690	18970	18970	18970	18970	0
558	20230922	102500	71880690	18970	18970	18970	18970	0
559	20230922	102400	71880690	18970	18970	18970	18970	0
560	20230922	102300	71880690	18970	18970	18970	18970	0
561	20230922	102200	71880690	18970	18970	18970	18970	0
562	20230922	102100	71880690	18970	18970	18970	18970	0
563	20230922	102000	71880690	18970	18970	18970	18970	0
564	20230922	101900	71880690	18970	18970	18970	18970	0
565	20230922	101800	71880690	18970	18970	18970	18970	0
566	20230922	101700	71880690	18970	18970	18970	18970	0
567	20230922	101600	71880690	18970	18970	18970	18970	0
568	20230922	101500	71880690	18970	18970	18970	18970	0
569	20230922	101400	71880690	18970	18970	18970	18970	0
570	20230922	101300	71880690	18970	18970	18970	18970	0
571	20230922	101200	71880690	18970	18970	18970	18970	0
572	20230922	101100	71880690	18970	18970	18970	18970	19
573	20230922	101000	71520260	18970	18970	18970	18970	0
574	20230922	100900	71520260	18970	18970	18970	18970	0
575	20230922	100800	71520260	18970	18970	18970	18970	0
576	20230922	100700	71520260	18970	18970	18970	18970	0
577	20230922	100600	71520260	18970	18970	18970	18970	0
578	20230922	100500	71520260	18970	18970	18970	18970	0
579	20230922	100400	71520260	18970	18970	18970	18970	1
580	20230922	100300	71501290	18960	18960	18960	18960	0
581	20230922	100200	71501290	18960	18960	18960	18960	0
582	20230922	100100	71501290	18960	18960	18960	18960	0
583	20230922	100000	71501290	18960	18960	18960	18960	0
584	20230922	095900	71501290	18960	18960	18960	18960	0
585	20230922	095800	71501290	18960	18960	18960	18960	0
586	20230922	095700	71501290	18960	18960	18960	18960	0
587	20230922	095600	71501290	18960	18960	18960	18960	0
588	20230922	095500	71501290	18960	18960	18960	18960	0
589	20230922	095400	71501290	18960	18960	18960	18960	0
590	20230922	095300	71501290	18960	18960	18960	18960	0
591	20230922	095200	71501290	18960	18960	18960	18960	0
592	20230922	095100	71501290	18960	18960	18960	18960	0
593	20230922	095000	71501290	18960	18960	18960	18960	0
594	20230922	094900	71501290	18960	18960	18960	18960	0
595	20230922	094800	71501290	18960	18960	18960	18960	0
596	20230922	094700	71501290	18960	18960	18960	18960	0
597	20230922	094600	71501290	18960	18960	18960	18960	0
598	20230922	094500	71501290	18960	18960	18960	18960	0
599	20230922	094400	71501290	18960	18960	18960	18960	0
600	20230922	094300	71501290	18960	18960	18960	18960	0
601	20230922	094200	71501290	18960	18960	18960	18960	20
602	20230922	094100	71122090	19010	19010	19010	19010	38
603	20230922	094000	70399710	19020	19020	19020	19020	0
604	20230922	093900	70399710	19020	19020	19020	19020	0
605	20230922	093800	70399710	19020	19020	19020	19020	0
606	20230922	093700	70399710	19020	19020	19020	19020	0
607	20230922	093600	70399710	19020	19020	19020	19020	20
608	20230922	093500	70019310	19020	19020	19020	19020	1
609	20230922	093400	70000290	19020	19020	19020	19020	1
610	20230922	093300	69981270	19020	19020	19020	19020	1
611	20230922	093200	69962250	19020	19020	19020	19020	0
612	20230922	093100	69962250	19020	18960	19020	18960	26
613	20230922	093000	69469230	18960	18960	18960	18960	0
614	20230922	092900	69469230	18960	18960	18960	18960	17
615	20230922	092800	69146910	18950	18950	18950	18950	0
616	20230922	092700	69146910	18950	18950	18950	18950	0
617	20230922	092600	69146910	18950	18950	18950	18950	0
618	20230922	092500	69146910	18950	18950	18950	18950	0
619	20230922	092400	69146910	18950	18950	18950	18950	0
620	20230922	092300	69146910	18950	18950	18950	18950	0
621	20230922	092200	69146910	18950	18950	18950	18950	12
622	20230922	092100	68919510	19020	19020	19020	19020	0
623	20230922	092000	68919510	19020	19020	19020	19020	1
624	20230922	091900	68900490	19020	18990	19020	18990	2200
625	20230922	091800	27059730	18900	18900	18900	18900	1
626	20230922	091700	27040830	18900	18900	18900	18900	0
627	20230922	091600	27040830	18900	18900	18900	18900	0
628	20230922	091500	27040830	18900	18900	18900	18900	0
629	20230922	091400	27040830	18900	18900	18900	18900	0
630	20230922	091300	27040830	18900	18900	18900	18900	0
631	20230922	091200	27040830	18900	18900	18900	18900	0
632	20230922	091100	27040830	18900	18900	18900	18900	4
633	20230922	091000	26965230	18900	18900	18900	18900	0
634	20230922	090900	26965230	18900	18900	18900	18900	1
635	20230922	090800	26946330	18860	18860	18860	18860	0
636	20230922	090700	26946330	18860	18860	18860	18860	121
637	20230922	090600	24664270	18860	18920	18920	18860	351
638	20230922	090500	18036930	18920	18920	18920	18920	200
639	20230922	090400	14252930	18920	18920	18920	18920	344
640	20230922	090300	7744450	18920	18920	18920	18920	0
641	20230922	090200	7744450	18920	18990	18990	18920	204
642	20230922	090100	3877520	19000	19000	19000	19000	0
643	20230922	090000	3877520	19000	19010	19010	19000	204