KissMeData/065710/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193200	118649410	19050	19050	19050	19050	14
3	20230925	193100	118649410	19050	19050	19050	19050	0
4	20230925	193000	118649410	19050	19050	19050	19050	0
5	20230925	192900	118649410	19050	19050	19050	19050	0
6	20230925	192800	118649410	19050	19050	19050	19050	0
7	20230925	192700	118649410	19050	19050	19050	19050	0
8	20230925	192600	118649410	19050	19050	19050	19050	0
9	20230925	192500	118649410	19050	19050	19050	19050	0
10	20230925	192400	118649410	19050	19050	19050	19050	0
11	20230925	192300	118649410	19050	19050	19050	19050	0
12	20230925	192200	118649410	19050	19050	19050	19050	0
13	20230925	192100	118649410	19050	19050	19050	19050	0
14	20230925	192000	118649410	19050	19050	19050	19050	0
15	20230925	191900	118649410	19050	19050	19050	19050	0
16	20230925	191800	118649410	19050	19050	19050	19050	0
17	20230925	191700	118649410	19050	19050	19050	19050	0
18	20230925	191600	118649410	19050	19050	19050	19050	0
19	20230925	191500	118649410	19050	19050	19050	19050	0
20	20230925	191400	118649410	19050	19050	19050	19050	0
21	20230925	191300	118649410	19050	19050	19050	19050	0
22	20230925	191200	118649410	19050	19050	19050	19050	0
23	20230925	191100	118649410	19050	19050	19050	19050	0
24	20230925	191000	118649410	19050	19050	19050	19050	0
25	20230925	190900	118649410	19050	19050	19050	19050	0
26	20230925	190800	118649410	19050	19050	19050	19050	0
27	20230925	190700	118649410	19050	19050	19050	19050	0
28	20230925	190600	118649410	19050	19050	19050	19050	0
29	20230925	190500	118649410	19050	19050	19050	19050	0
30	20230925	190400	118649410	19050	19050	19050	19050	0
31	20230925	190300	118649410	19050	19050	19050	19050	0
32	20230925	190200	118649410	19050	19050	19050	19050	14
33	20230925	190100	118649410	19050	19050	19050	19050	0
34	20230925	190000	118649410	19050	19050	19050	19050	0
35	20230925	185900	118649410	19050	19050	19050	19050	0
36	20230925	185800	118649410	19050	19050	19050	19050	0
37	20230925	185700	118649410	19050	19050	19050	19050	0
38	20230925	185600	118649410	19050	19050	19050	19050	0
39	20230925	185500	118649410	19050	19050	19050	19050	0
40	20230925	185400	118649410	19050	19050	19050	19050	0
41	20230925	185300	118649410	19050	19050	19050	19050	0
42	20230925	185200	118649410	19050	19050	19050	19050	0
43	20230925	185100	118649410	19050	19050	19050	19050	0
44	20230925	185000	118649410	19050	19050	19050	19050	0
45	20230925	184900	118649410	19050	19050	19050	19050	0
46	20230925	184800	118649410	19050	19050	19050	19050	0
47	20230925	184700	118649410	19050	19050	19050	19050	0
48	20230925	184600	118649410	19050	19050	19050	19050	0
49	20230925	184500	118649410	19050	19050	19050	19050	0
50	20230925	184400	118649410	19050	19050	19050	19050	0
51	20230925	184300	118649410	19050	19050	19050	19050	0
52	20230925	184200	118649410	19050	19050	19050	19050	0
53	20230925	184100	118649410	19050	19050	19050	19050	0
54	20230925	184000	118649410	19050	19050	19050	19050	0
55	20230925	183900	118649410	19050	19050	19050	19050	0
56	20230925	183800	118649410	19050	19050	19050	19050	0
57	20230925	183700	118649410	19050	19050	19050	19050	0
58	20230925	183600	118649410	19050	19050	19050	19050	0
59	20230925	183500	118649410	19050	19050	19050	19050	0
60	20230925	183400	118649410	19050	19050	19050	19050	0
61	20230925	183300	118649410	19050	19050	19050	19050	0
62	20230925	183200	118649410	19050	19050	19050	19050	14
63	20230925	183100	118649410	19050	19050	19050	19050	0
64	20230925	183000	118649410	19050	19050	19050	19050	0
65	20230925	182900	118649410	19050	19050	19050	19050	0
66	20230925	182800	118649410	19050	19050	19050	19050	0
67	20230925	182700	118649410	19050	19050	19050	19050	0
68	20230925	182600	118649410	19050	19050	19050	19050	0
69	20230925	182500	118649410	19050	19050	19050	19050	0
70	20230925	182400	118649410	19050	19050	19050	19050	0
71	20230925	182300	118649410	19050	19050	19050	19050	0
72	20230925	182200	118649410	19050	19050	19050	19050	0
73	20230925	182100	118649410	19050	19050	19050	19050	0
74	20230925	182000	118649410	19050	19050	19050	19050	0
75	20230925	181900	118649410	19050	19050	19050	19050	0
76	20230925	181800	118649410	19050	19050	19050	19050	0
77	20230925	181700	118649410	19050	19050	19050	19050	0
78	20230925	181600	118649410	19050	19050	19050	19050	0
79	20230925	181500	118649410	19050	19050	19050	19050	0
80	20230925	181400	118649410	19050	19050	19050	19050	0
81	20230925	181300	118649410	19050	19050	19050	19050	0
82	20230925	181200	118649410	19050	19050	19050	19050	0
83	20230925	181100	118649410	19050	19050	19050	19050	0
84	20230925	181000	118649410	19050	19050	19050	19050	0
85	20230925	180900	118649410	19050	19050	19050	19050	0
86	20230925	180800	118649410	19050	19050	19050	19050	0
87	20230925	180700	118649410	19050	19050	19050	19050	0
88	20230925	180600	118649410	19050	19050	19050	19050	0
89	20230925	180500	118649410	19050	19050	19050	19050	0
90	20230925	180400	118649410	19050	19050	19050	19050	0
91	20230925	180300	118649410	19050	19050	19050	19050	0
92	20230925	180200	118649410	19050	19050	19050	19050	14
93	20230925	180100	118649410	19050	19050	19050	19050	0
94	20230925	180000	118649410	19050	19050	19050	19050	0
95	20230925	175900	118649410	19050	19050	19050	19050	0
96	20230925	175800	118649410	19050	19050	19050	19050	0
97	20230925	175700	118649410	19050	19050	19050	19050	0
98	20230925	175600	118649410	19050	19050	19050	19050	0
99	20230925	175500	118649410	19050	19050	19050	19050	0
100	20230925	175400	118649410	19050	19050	19050	19050	0
101	20230925	175300	118649410	19050	19050	19050	19050	0
102	20230925	175200	118649410	19050	19050	19050	19050	0
103	20230925	175100	118649410	19050	19050	19050	19050	0
104	20230925	175000	118649410	19050	19050	19050	19050	0
105	20230925	174900	118649410	19050	19050	19050	19050	0
106	20230925	174800	118649410	19050	19050	19050	19050	0
107	20230925	174700	118649410	19050	19050	19050	19050	0
108	20230925	174600	118649410	19050	19050	19050	19050	0
109	20230925	174500	118649410	19050	19050	19050	19050	0
110	20230925	174400	118649410	19050	19050	19050	19050	0
111	20230925	174300	118649410	19050	19050	19050	19050	0
112	20230925	174200	118649410	19050	19050	19050	19050	0
113	20230925	174100	118649410	19050	19050	19050	19050	0
114	20230925	174000	118649410	19050	19050	19050	19050	0
115	20230925	173900	118649410	19050	19050	19050	19050	0
116	20230925	173800	118649410	19050	19050	19050	19050	0
117	20230925	173700	118649410	19050	19050	19050	19050	0
118	20230925	173600	118649410	19050	19050	19050	19050	0
119	20230925	173500	118649410	19050	19050	19050	19050	0
120	20230925	173400	118649410	19050	19050	19050	19050	0
121	20230925	173300	118649410	19050	19050	19050	19050	0
122	20230925	173200	118649410	19050	19050	19050	19050	14
123	20230925	173100	118649410	19050	19050	19050	19050	0
124	20230925	173000	118649410	19050	19050	19050	19050	0
125	20230925	172900	118649410	19050	19050	19050	19050	0
126	20230925	172800	118649410	19050	19050	19050	19050	0
127	20230925	172700	118649410	19050	19050	19050	19050	0
128	20230925	172600	118649410	19050	19050	19050	19050	0
129	20230925	172500	118649410	19050	19050	19050	19050	0
130	20230925	172400	118649410	19050	19050	19050	19050	0
131	20230925	172300	118649410	19050	19050	19050	19050	0
132	20230925	172200	118649410	19050	19050	19050	19050	0
133	20230925	172100	118649410	19050	19050	19050	19050	0
134	20230925	172000	118649410	19050	19050	19050	19050	0
135	20230925	171900	118649410	19050	19050	19050	19050	0
136	20230925	171800	118649410	19050	19050	19050	19050	0
137	20230925	171700	118649410	19050	19050	19050	19050	0
138	20230925	171600	118649410	19050	19050	19050	19050	0
139	20230925	171500	118649410	19050	19050	19050	19050	0
140	20230925	171400	118649410	19050	19050	19050	19050	0
141	20230925	171300	118649410	19050	19050	19050	19050	0
142	20230925	171200	118649410	19050	19050	19050	19050	0
143	20230925	171100	118649410	19050	19050	19050	19050	0
144	20230925	171000	118649410	19050	19050	19050	19050	0
145	20230925	170900	118649410	19050	19050	19050	19050	0
146	20230925	170800	118649410	19050	19050	19050	19050	0
147	20230925	170700	118649410	19050	19050	19050	19050	0
148	20230925	170600	118649410	19050	19050	19050	19050	0
149	20230925	170500	118649410	19050	19050	19050	19050	0
150	20230925	170400	118649410	19050	19050	19050	19050	0
151	20230925	170300	118649410	19050	19050	19050	19050	0
152	20230925	170200	118649410	19050	19050	19050	19050	14
153	20230925	170100	118649410	19050	19050	19050	19050	0
154	20230925	170000	118649410	19050	19050	19050	19050	0
155	20230925	165900	118649410	19050	19050	19050	19050	0
156	20230925	165800	118649410	19050	19050	19050	19050	0
157	20230925	165700	118649410	19050	19050	19050	19050	0
158	20230925	165600	118649410	19050	19050	19050	19050	0
159	20230925	165500	118649410	19050	19050	19050	19050	0
160	20230925	165400	118649410	19050	19050	19050	19050	0
161	20230925	165300	118649410	19050	19050	19050	19050	0
162	20230925	165200	118649410	19050	19050	19050	19050	0
163	20230925	165100	118649410	19050	19050	19050	19050	0
164	20230925	165000	118649410	19050	19050	19050	19050	0
165	20230925	164900	118649410	19050	19050	19050	19050	0
166	20230925	164800	118649410	19050	19050	19050	19050	0
167	20230925	164700	118649410	19050	19050	19050	19050	0
168	20230925	164600	118649410	19050	19050	19050	19050	0
169	20230925	164500	118649410	19050	19050	19050	19050	0
170	20230925	164400	118649410	19050	19050	19050	19050	0
171	20230925	164300	118649410	19050	19050	19050	19050	0
172	20230925	164200	118649410	19050	19050	19050	19050	0
173	20230925	164100	118649410	19050	19050	19050	19050	0
174	20230925	164000	118649410	19050	19050	19050	19050	0
175	20230925	163900	118649410	19050	19050	19050	19050	0
176	20230925	163800	118649410	19050	19050	19050	19050	0
177	20230925	163700	118649410	19050	19050	19050	19050	0
178	20230925	163600	118649410	19050	19050	19050	19050	0
179	20230925	163500	118649410	19050	19050	19050	19050	0
180	20230925	163400	118649410	19050	19050	19050	19050	0
181	20230925	163300	118649410	19050	19050	19050	19050	0
182	20230925	163200	118649410	19050	19050	19050	19050	14
183	20230925	163100	118649410	19050	19050	19050	19050	0
184	20230925	163000	118649410	19050	19050	19050	19050	0
185	20230925	162900	118649410	19050	19050	19050	19050	0
186	20230925	162800	118649410	19050	19050	19050	19050	0
187	20230925	162700	118649410	19050	19050	19050	19050	0
188	20230925	162600	118649410	19050	19050	19050	19050	0
189	20230925	162500	118649410	19050	19050	19050	19050	0
190	20230925	162400	118649410	19050	19050	19050	19050	0
191	20230925	162300	118649410	19050	19050	19050	19050	0
192	20230925	162200	118649410	19050	19050	19050	19050	0
193	20230925	162100	118649410	19050	19050	19050	19050	0
194	20230925	162000	118649410	19050	19050	19050	19050	0
195	20230925	161900	118649410	19050	19050	19050	19050	0
196	20230925	161800	118649410	19050	19050	19050	19050	0
197	20230925	161700	118649410	19050	19050	19050	19050	0
198	20230925	161600	118649410	19050	19050	19050	19050	0
199	20230925	161500	118649410	19050	19050	19050	19050	0
200	20230925	161400	118649410	19050	19050	19050	19050	0
201	20230925	161300	118649410	19050	19050	19050	19050	0
202	20230925	161200	118649410	19050	19050	19050	19050	0
203	20230925	161100	118649410	19050	19050	19050	19050	0
204	20230925	161000	118649410	19050	19050	19050	19050	0
205	20230925	160900	118649410	19050	19050	19050	19050	0
206	20230925	160800	118649410	19050	19050	19050	19050	0
207	20230925	160700	118649410	19050	19050	19050	19050	0
208	20230925	160600	118649410	19050	19050	19050	19050	0
209	20230925	160500	118649410	19050	19050	19050	19050	0
210	20230925	160400	118649410	19050	19050	19050	19050	0
211	20230925	160300	118649410	19050	19050	19050	19050	0
212	20230925	160200	118649410	19050	19050	19050	19050	14
213	20230925	160100	118649410	19050	19050	19050	19050	0
214	20230925	160000	118649410	19050	19050	19050	19050	0
215	20230925	155900	118649410	19050	19050	19050	19050	0
216	20230925	155800	118649410	19050	19050	19050	19050	0
217	20230925	155700	118649410	19050	19050	19050	19050	0
218	20230925	155600	118649410	19050	19050	19050	19050	0
219	20230925	155500	118649410	19050	19050	19050	19050	0
220	20230925	155400	118649410	19050	19050	19050	19050	0
221	20230925	155300	118649410	19050	19050	19050	19050	0
222	20230925	155200	118649410	19050	19050	19050	19050	0
223	20230925	155100	118649410	19050	19050	19050	19050	0
224	20230925	155000	118649410	19050	19050	19050	19050	0
225	20230925	154900	118649410	19050	19050	19050	19050	0
226	20230925	154800	118649410	19050	19050	19050	19050	0
227	20230925	154700	118649410	19050	19050	19050	19050	0
228	20230925	154600	118649410	19050	19050	19050	19050	0
229	20230925	154500	118649410	19050	19050	19050	19050	0
230	20230925	154400	118649410	19050	19050	19050	19050	0
231	20230925	154300	118649410	19050	19050	19050	19050	0
232	20230925	154200	118649410	19050	19050	19050	19050	0
233	20230925	154100	118649410	19050	19050	19050	19050	0
234	20230925	154000	118649410	19050	19050	19050	19050	0
235	20230925	153900	118649410	19050	19050	19050	19050	0
236	20230925	153800	118649410	19050	19050	19050	19050	0
237	20230925	153700	118649410	19050	19050	19050	19050	0
238	20230925	153600	118649410	19050	19050	19050	19050	0
239	20230925	153500	118649410	19050	19050	19050	19050	0
240	20230925	153400	118649410	19050	19050	19050	19050	0
241	20230925	153300	118649410	19050	19050	19050	19050	0
242	20230925	153200	118649410	19050	19050	19050	19050	14
243	20230925	153100	118649410	19050	19050	19050	19050	0
244	20230925	153000	118649410	19050	19050	19050	19050	14
245	20230925	152900	118382710	19030	19030	19030	19030	0
246	20230925	152800	118382710	19030	19030	19030	19030	0
247	20230925	152700	118382710	19030	19030	19030	19030	0
248	20230925	152600	118382710	19030	19030	19030	19030	0
249	20230925	152500	118382710	19030	19030	19030	19030	0
250	20230925	152400	118382710	19030	19030	19030	19030	0
251	20230925	152300	118382710	19030	19030	19030	19030	0
252	20230925	152200	118382710	19030	19030	19030	19030	0
253	20230925	152100	118382710	19030	19030	19030	19030	0
254	20230925	152000	118382710	19030	19030	19030	19030	0
255	20230925	151900	118382710	19030	19030	19030	19030	0
256	20230925	151800	118382710	19030	19030	19030	19030	0
257	20230925	151700	118382710	19030	19030	19030	19030	0
258	20230925	151600	118382710	19030	19030	19030	19030	0
259	20230925	151500	118382710	19030	19040	19040	19030	19
260	20230925	151400	118021120	19040	19040	19040	19040	0
261	20230925	151300	118021120	19040	19040	19040	19040	1
262	20230925	151200	118002080	19040	19040	19040	19040	47
263	20230925	151100	117107200	19030	19030	19030	19030	0
264	20230925	151000	117107200	19030	19030	19030	19030	0
265	20230925	150900	117107200	19030	19030	19030	19030	0
266	20230925	150800	117107200	19030	19030	19030	19030	15
267	20230925	150700	116821750	19040	19040	19040	19040	0
268	20230925	150600	116821750	19040	19040	19040	19040	6
269	20230925	150500	116707510	19030	19030	19030	19030	0
270	20230925	150400	116707510	19030	19030	19030	19030	0
271	20230925	150300	116707510	19030	19030	19030	19030	0
272	20230925	150200	116707510	19030	19030	19030	19030	0
273	20230925	150100	116707510	19030	19030	19030	19030	0
274	20230925	150000	116707510	19030	19030	19030	19030	54
275	20230925	145900	115679890	19030	19030	19030	19030	18
276	20230925	145800	115337350	19040	19040	19040	19040	0
277	20230925	145700	115337350	19040	19040	19040	19040	0
278	20230925	145600	115337350	19040	19040	19040	19040	6
279	20230925	145500	115223110	19040	19040	19040	19040	0
280	20230925	145400	115223110	19040	19040	19040	19040	0
281	20230925	145300	115223110	19040	19040	19040	19040	30
282	20230925	145200	114651910	19050	19050	19050	19050	0
283	20230925	145100	114651910	19050	19050	19050	19050	1
284	20230925	145000	114632860	19050	19050	19050	19050	0
285	20230925	144900	114632860	19050	19050	19050	19050	0
286	20230925	144800	114632860	19050	19050	19050	19050	0
287	20230925	144700	114632860	19050	19050	19050	19050	0
288	20230925	144600	114632860	19050	19050	19050	19050	0
289	20230925	144500	114632860	19050	19050	19050	19050	0
290	20230925	144400	114632860	19050	19050	19050	19050	0
291	20230925	144300	114632860	19050	19050	19050	19050	0
292	20230925	144200	114632860	19050	19050	19050	19050	0
293	20230925	144100	114632860	19050	19050	19050	19050	0
294	20230925	144000	114632860	19050	19050	19050	19050	0
295	20230925	143900	114632860	19050	19050	19050	19050	2
296	20230925	143800	114594760	19040	19040	19040	19040	0
297	20230925	143700	114594760	19040	19040	19040	19040	0
298	20230925	143600	114594760	19040	19040	19040	19040	0
299	20230925	143500	114594760	19040	19040	19040	19040	0
300	20230925	143400	114594760	19040	19040	19040	19040	15
301	20230925	143300	114309160	19040	19040	19040	19040	0
302	20230925	143200	114309160	19040	19040	19040	19040	0
303	20230925	143100	114309160	19040	19040	19040	19040	0
304	20230925	143000	114309160	19040	19040	19040	19040	0
305	20230925	142900	114309160	19040	19040	19040	19040	0
306	20230925	142800	114309160	19040	19040	19040	19040	0
307	20230925	142700	114309160	19040	19040	19040	19040	0
308	20230925	142600	114309160	19040	19040	19040	19040	0
309	20230925	142500	114309160	19040	19040	19040	19040	0
310	20230925	142400	114309160	19040	19040	19040	19040	0
311	20230925	142300	114309160	19040	19040	19040	19040	0
312	20230925	142200	114309160	19040	19040	19040	19040	0
313	20230925	142100	114309160	19040	19040	19040	19040	0
314	20230925	142000	114309160	19040	19040	19040	19040	0
315	20230925	141900	114309160	19040	19040	19040	19040	2
316	20230925	141800	114271080	19040	19040	19040	19040	0
317	20230925	141700	114271080	19040	19040	19040	19040	110
318	20230925	141600	112176680	19040	19040	19040	19040	0
319	20230925	141500	112176680	19040	19040	19040	19040	0
320	20230925	141400	112176680	19040	19050	19050	19040	40
321	20230925	141300	111414710	19050	19050	19050	19050	52
322	20230925	141200	110424110	19050	19050	19050	19050	0
323	20230925	141100	110424110	19050	19050	19050	19050	0
324	20230925	141000	110424110	19050	19050	19050	19050	16
325	20230925	140900	110119310	19050	19050	19050	19050	0
326	20230925	140800	110119310	19050	19050	19050	19050	0
327	20230925	140700	110119310	19050	19050	19050	19050	0
328	20230925	140600	110119310	19050	19050	19050	19050	1
329	20230925	140500	110100260	19050	19050	19050	19050	0
330	20230925	140400	110100260	19050	19050	19050	19050	0
331	20230925	140300	110100260	19050	19050	19050	19050	0
332	20230925	140200	110100260	19050	19050	19050	19050	0
333	20230925	140100	110100260	19050	19050	19050	19050	0
334	20230925	140000	110100260	19050	19050	19050	19050	2
335	20230925	135900	110062160	19050	19050	19050	19050	1
336	20230925	135800	110043110	19050	19050	19050	19050	10
337	20230925	135700	109852610	19050	19050	19050	19050	0
338	20230925	135600	109852610	19050	19050	19050	19050	101
339	20230925	135500	107928560	19050	19050	19050	19050	0
340	20230925	135400	107928560	19050	19050	19050	19050	0
341	20230925	135300	107928560	19050	19050	19050	19050	0
342	20230925	135200	107928560	19050	19050	19050	19050	0
343	20230925	135100	107928560	19050	19050	19050	19050	0
344	20230925	135000	107928560	19050	19050	19050	19050	0
345	20230925	134900	107928560	19050	19050	19050	19050	0
346	20230925	134800	107928560	19050	19050	19050	19050	0
347	20230925	134700	107928560	19050	19050	19050	19050	0
348	20230925	134600	107928560	19050	19050	19050	19050	0
349	20230925	134500	107928560	19050	19050	19050	19050	20
350	20230925	134400	107547560	19070	19070	19070	19070	0
351	20230925	134300	107547560	19070	19070	19070	19070	0
352	20230925	134200	107547560	19070	19070	19070	19070	0
353	20230925	134100	107547560	19070	19070	19070	19070	0
354	20230925	134000	107547560	19070	19070	19070	19070	0
355	20230925	133900	107547560	19070	19070	19070	19070	10
356	20230925	133800	107356860	19070	19070	19070	19070	0
357	20230925	133700	107356860	19070	19070	19070	19070	0
358	20230925	133600	107356860	19070	19070	19070	19070	0
359	20230925	133500	107356860	19070	19070	19070	19070	0
360	20230925	133400	107356860	19070	19070	19070	19070	0
361	20230925	133300	107356860	19070	19070	19070	19070	0
362	20230925	133200	107356860	19070	19070	19070	19070	0
363	20230925	133100	107356860	19070	19070	19070	19070	0
364	20230925	133000	107356860	19070	19070	19070	19070	0
365	20230925	132900	107356860	19070	19070	19070	19070	0
366	20230925	132800	107356860	19070	19070	19070	19070	0
367	20230925	132700	107356860	19070	19070	19070	19070	0
368	20230925	132600	107356860	19070	19070	19070	19070	0
369	20230925	132500	107356860	19070	19070	19070	19070	0
370	20230925	132400	107356860	19070	19070	19070	19070	0
371	20230925	132300	107356860	19070	19070	19070	19070	0
372	20230925	132200	107356860	19070	19070	19070	19070	0
373	20230925	132100	107356860	19070	19070	19070	19070	0
374	20230925	132000	107356860	19070	19070	19070	19070	0
375	20230925	131900	107356860	19070	19070	19070	19070	0
376	20230925	131800	107356860	19070	19070	19070	19070	0
377	20230925	131700	107356860	19070	19070	19070	19070	0
378	20230925	131600	107356860	19070	19070	19070	19070	0
379	20230925	131500	107356860	19070	19070	19070	19070	0
380	20230925	131400	107356860	19070	19070	19070	19070	0
381	20230925	131300	107356860	19070	19070	19070	19070	0
382	20230925	131200	107356860	19070	19070	19070	19070	0
383	20230925	131100	107356860	19070	19070	19070	19070	0
384	20230925	131000	107356860	19070	19070	19070	19070	1
385	20230925	130900	107337790	19070	19070	19070	19070	0
386	20230925	130800	107337790	19070	19070	19070	19070	0
387	20230925	130700	107337790	19070	19070	19070	19070	0
388	20230925	130600	107337790	19070	19070	19070	19070	0
389	20230925	130500	107337790	19070	19070	19070	19070	0
390	20230925	130400	107337790	19070	19070	19070	19070	0
391	20230925	130300	107337790	19070	19070	19070	19070	0
392	20230925	130200	107337790	19070	19070	19070	19070	0
393	20230925	130100	107337790	19070	19070	19070	19070	0
394	20230925	130000	107337790	19070	19070	19070	19070	0
395	20230925	125900	107337790	19070	19070	19070	19070	0
396	20230925	125800	107337790	19070	19070	19070	19070	0
397	20230925	125700	107337790	19070	19070	19070	19070	0
398	20230925	125600	107337790	19070	19070	19070	19070	0
399	20230925	125500	107337790	19070	19070	19070	19070	0
400	20230925	125400	107337790	19070	19070	19070	19070	0
401	20230925	125300	107337790	19070	19070	19070	19070	0
402	20230925	125200	107337790	19070	19070	19070	19070	0
403	20230925	125100	107337790	19070	19070	19070	19070	0
404	20230925	125000	107337790	19070	19070	19070	19070	44
405	20230925	124900	106498710	19070	19070	19070	19070	0
406	20230925	124800	106498710	19070	19070	19070	19070	0
407	20230925	124700	106498710	19070	19070	19070	19070	5
408	20230925	124600	106403360	19070	19070	19070	19070	0
409	20230925	124500	106403360	19070	19070	19070	19070	0
410	20230925	124400	106403360	19070	19080	19080	19070	1750
411	20230925	124300	73030710	19080	19080	19080	19080	16
412	20230925	124200	72725430	19090	19090	19090	19090	0
413	20230925	124100	72725430	19090	19090	19090	19090	0
414	20230925	124000	72725430	19090	19090	19090	19090	0
415	20230925	123900	72725430	19090	19090	19090	19090	0
416	20230925	123800	72725430	19090	19090	19090	19090	0
417	20230925	123700	72725430	19090	19090	19090	19090	0
418	20230925	123600	72725430	19090	19090	19090	19090	0
419	20230925	123500	72725430	19090	19090	19090	19090	0
420	20230925	123400	72725430	19090	19090	19090	19090	0
421	20230925	123300	72725430	19090	19090	19090	19090	0
422	20230925	123200	72725430	19090	19090	19090	19090	70
423	20230925	123100	71389130	19090	19090	19090	19090	0
424	20230925	123000	71389130	19090	19090	19090	19090	0
425	20230925	122900	71389130	19090	19080	19090	19080	106
426	20230925	122800	69365830	19070	19070	19070	19070	4
427	20230925	122700	69289550	19070	19070	19070	19070	14
428	20230925	122600	69022570	19070	19070	19070	19070	0
429	20230925	122500	69022570	19070	19070	19070	19070	0
430	20230925	122400	69022570	19070	19070	19070	19070	0
431	20230925	122300	69022570	19070	19070	19070	19070	0
432	20230925	122200	69022570	19070	19070	19070	19070	0
433	20230925	122100	69022570	19070	19070	19070	19070	0
434	20230925	122000	69022570	19070	19070	19070	19070	0
435	20230925	121900	69022570	19070	19070	19070	19070	0
436	20230925	121800	69022570	19070	19070	19070	19070	1
437	20230925	121700	69003500	19060	19060	19060	19060	5
438	20230925	121600	68908200	19070	19070	19070	19070	2
439	20230925	121500	68870060	19070	19050	19070	19050	7
440	20230925	121400	68736650	19050	19050	19050	19050	0
441	20230925	121300	68736650	19050	19050	19050	19050	0
442	20230925	121200	68736650	19050	19050	19050	19050	0
443	20230925	121100	68736650	19050	19050	19050	19050	0
444	20230925	121000	68736650	19050	19050	19050	19050	0
445	20230925	120900	68736650	19050	19050	19050	19050	0
446	20230925	120800	68736650	19050	19050	19050	19050	0
447	20230925	120700	68736650	19050	19050	19050	19050	0
448	20230925	120600	68736650	19050	19050	19050	19050	0
449	20230925	120500	68736650	19050	19050	19050	19050	0
450	20230925	120400	68736650	19050	19050	19050	19050	0
451	20230925	120300	68736650	19050	19050	19050	19050	0
452	20230925	120200	68736650	19050	19050	19050	19050	0
453	20230925	120100	68736650	19050	19040	19050	19040	40
454	20230925	120000	67974750	19040	19040	19040	19040	0
455	20230925	115900	67974750	19040	19040	19040	19040	0
456	20230925	115800	67974750	19040	19040	19040	19040	0
457	20230925	115700	67974750	19040	19040	19040	19040	0
458	20230925	115600	67974750	19040	19040	19040	19040	0
459	20230925	115500	67974750	19040	19040	19040	19040	0
460	20230925	115400	67974750	19040	19040	19040	19040	0
461	20230925	115300	67974750	19040	19040	19040	19040	0
462	20230925	115200	67974750	19040	19040	19040	19040	0
463	20230925	115100	67974750	19040	19040	19040	19040	0
464	20230925	115000	67974750	19040	19040	19040	19040	0
465	20230925	114900	67974750	19040	19040	19040	19040	0
466	20230925	114800	67974750	19040	19040	19040	19040	0
467	20230925	114700	67974750	19040	19040	19040	19040	0
468	20230925	114600	67974750	19040	19040	19040	19040	0
469	20230925	114500	67974750	19040	19040	19040	19040	0
470	20230925	114400	67974750	19040	19040	19040	19040	0
471	20230925	114300	67974750	19040	19040	19040	19040	0
472	20230925	114200	67974750	19040	19040	19040	19040	0
473	20230925	114100	67974750	19040	19040	19040	19040	0
474	20230925	114000	67974750	19040	19040	19040	19040	0
475	20230925	113900	67974750	19040	19040	19040	19040	0
476	20230925	113800	67974750	19040	19040	19040	19040	0
477	20230925	113700	67974750	19040	19040	19040	19040	0
478	20230925	113600	67974750	19040	19040	19040	19040	0
479	20230925	113500	67974750	19040	19040	19040	19040	0
480	20230925	113400	67974750	19040	19040	19040	19040	0
481	20230925	113300	67974750	19040	19040	19040	19040	0
482	20230925	113200	67974750	19040	19040	19040	19040	0
483	20230925	113100	67974750	19040	19040	19040	19040	30
484	20230925	113000	67403550	19040	19040	19040	19040	0
485	20230925	112900	67403550	19040	19040	19040	19040	0
486	20230925	112800	67403550	19040	19040	19040	19040	0
487	20230925	112700	67403550	19040	19040	19040	19040	1
488	20230925	112600	67384510	19040	19040	19040	19040	0
489	20230925	112500	67384510	19040	19040	19040	19040	15
490	20230925	112400	67098910	19050	19050	19050	19050	0
491	20230925	112300	67098910	19050	19050	19050	19050	0
492	20230925	112200	67098910	19050	19050	19050	19050	0
493	20230925	112100	67098910	19050	19050	19050	19050	0
494	20230925	112000	67098910	19050	19050	19050	19050	0
495	20230925	111900	67098910	19050	19050	19050	19050	25
496	20230925	111800	66622660	19050	19050	19050	19050	0
497	20230925	111700	66622660	19050	19050	19050	19050	0
498	20230925	111600	66622660	19050	19050	19050	19050	92
499	20230925	111500	64870060	19070	19070	19070	19070	20
500	20230925	111400	64488660	19050	19050	19050	19050	1
501	20230925	111300	64469610	19050	19050	19050	19050	0
502	20230925	111200	64469610	19050	19050	19050	19050	0
503	20230925	111100	64469610	19050	19050	19050	19050	0
504	20230925	111000	64469610	19050	19050	19050	19050	0
505	20230925	110900	64469610	19050	19050	19050	19050	0
506	20230925	110800	64469610	19050	19050	19050	19050	14
507	20230925	110700	64202910	19060	19060	19060	19060	0
508	20230925	110600	64202910	19060	19060	19060	19060	1
509	20230925	110500	64183850	19070	19070	19070	19070	0
510	20230925	110400	64183850	19070	19070	19070	19070	0
511	20230925	110300	64183850	19070	19070	19070	19070	1
512	20230925	110200	64164780	19070	19070	19070	19070	0
513	20230925	110100	64164780	19070	19070	19070	19070	0
514	20230925	110000	64164780	19070	19070	19070	19070	0
515	20230925	105900	64164780	19070	19070	19070	19070	1
516	20230925	105800	64145710	19070	19070	19070	19070	0
517	20230925	105700	64145710	19070	19070	19070	19070	0
518	20230925	105600	64145710	19070	19080	19080	19070	2
519	20230925	105500	64107560	19090	19090	19090	19090	5
520	20230925	105400	64012110	19090	19090	19090	19090	0
521	20230925	105300	64012110	19090	19090	19090	19090	0
522	20230925	105200	64012110	19090	19090	19090	19090	0
523	20230925	105100	64012110	19090	19090	19090	19090	0
524	20230925	105000	64012110	19090	19090	19090	19090	0
525	20230925	104900	64012110	19090	19090	19090	19090	1
526	20230925	104800	63993020	19090	19090	19090	19090	90
527	20230925	104700	62274920	19090	19090	19090	19090	0
528	20230925	104600	62274920	19090	19090	19090	19090	0
529	20230925	104500	62274920	19090	19090	19090	19090	0
530	20230925	104400	62274920	19090	19090	19090	19090	10
531	20230925	104300	62084020	19090	19090	19090	19090	0
532	20230925	104200	62084020	19090	19090	19090	19090	0
533	20230925	104100	62084020	19090	19090	19090	19090	0
534	20230925	104000	62084020	19090	19090	19090	19090	0
535	20230925	103900	62084020	19090	19090	19090	19090	0
536	20230925	103800	62084020	19090	19090	19090	19090	26
537	20230925	103700	61587680	19090	19090	19090	19090	1
538	20230925	103600	61568590	19090	19090	19090	19090	1
539	20230925	103500	61549500	19100	19100	19100	19100	0
540	20230925	103400	61549500	19100	19100	19100	19100	0
541	20230925	103300	61549500	19100	19100	19100	19100	0
542	20230925	103200	61549500	19100	19100	19100	19100	0
543	20230925	103100	61549500	19100	19100	19100	19100	2
544	20230925	103000	61511300	19100	19100	19100	19100	1
545	20230925	102900	61492200	19090	19090	19090	19090	0
546	20230925	102800	61492200	19090	19090	19090	19090	6
547	20230925	102700	61377660	19100	19110	19110	19100	60
548	20230925	102600	60231160	19110	19110	19110	19110	0
549	20230925	102500	60231160	19110	19110	19110	19110	0
550	20230925	102400	60231160	19110	19110	19110	19110	1
551	20230925	102300	60212050	19100	19100	19100	19100	0
552	20230925	102200	60212050	19100	19100	19100	19100	0
553	20230925	102100	60212050	19100	19100	19100	19100	0
554	20230925	102000	60212050	19100	19100	19100	19100	0
555	20230925	101900	60212050	19100	19100	19100	19100	1
556	20230925	101800	60192950	19100	19100	19100	19100	0
557	20230925	101700	60192950	19100	19100	19100	19100	500
558	20230925	101600	50642950	19100	19100	19100	19100	0
559	20230925	101500	50642950	19100	19100	19100	19100	10
560	20230925	101400	50451950	19100	19100	19100	19100	0
561	20230925	101300	50451950	19100	19100	19100	19100	9
562	20230925	101200	50280050	19110	19110	19110	19110	0
563	20230925	101100	50280050	19110	19110	19110	19110	0
564	20230925	101000	50280050	19110	19110	19110	19110	45
565	20230925	100900	49420100	19110	19110	19110	19110	4
566	20230925	100800	49343660	19100	19100	19100	19100	117
567	20230925	100700	47108960	19100	19100	19100	19100	5
568	20230925	100600	47013460	19100	19100	19100	19100	14
569	20230925	100500	46746060	19100	19100	19100	19100	91
570	20230925	100400	45007960	19100	19100	19100	19100	100
571	20230925	100300	43097960	19090	19090	19090	19090	0
572	20230925	100200	43097960	19090	19090	19090	19090	29
573	20230925	100100	42544350	19090	19090	19090	19090	50
574	20230925	100000	41589850	19050	19050	19050	19050	0
575	20230925	095900	41589850	19050	19050	19050	19050	0
576	20230925	095800	41589850	19050	19050	19050	19050	0
577	20230925	095700	41589850	19050	19050	19050	19050	0
578	20230925	095600	41589850	19050	19050	19050	19050	0
579	20230925	095500	41589850	19050	19050	19050	19050	0
580	20230925	095400	41589850	19050	19050	19050	19050	0
581	20230925	095300	41589850	19050	19050	19050	19050	1
582	20230925	095200	41570800	19090	19090	19090	19090	0
583	20230925	095100	41570800	19090	19090	19090	19090	20
584	20230925	095000	41189000	19100	19100	19100	19100	0
585	20230925	094900	41189000	19100	19100	19100	19100	0
586	20230925	094800	41189000	19100	19100	19100	19100	0
587	20230925	094700	41189000	19100	19100	19100	19100	0
588	20230925	094600	41189000	19100	19100	19100	19100	0
589	20230925	094500	41189000	19100	19100	19100	19100	0
590	20230925	094400	41189000	19100	19100	19100	19100	11
591	20230925	094300	40978900	19100	19120	19120	19100	18
592	20230925	094200	40634820	19120	19120	19120	19120	1
593	20230925	094100	40615700	19100	19100	19100	19100	0
594	20230925	094000	40615700	19100	19100	19100	19100	35
595	20230925	093900	39947200	19100	19100	19100	19100	0
596	20230925	093800	39947200	19100	19100	19100	19100	0
597	20230925	093700	39947200	19100	19100	19100	19100	20
598	20230925	093600	39565200	19100	19100	19100	19100	0
599	20230925	093500	39565200	19100	19100	19100	19100	5
600	20230925	093400	39469700	19100	19100	19100	19100	0
601	20230925	093300	39469700	19100	19100	19100	19100	2
602	20230925	093200	39431500	19100	19100	19100	19100	7
603	20230925	093100	39297800	19100	19100	19100	19100	1
604	20230925	093000	39278700	19100	19100	19100	19100	0
605	20230925	092900	39278700	19100	19100	19100	19100	0
606	20230925	092800	39278700	19100	19100	19100	19100	0
607	20230925	092700	39278700	19100	19100	19100	19100	0
608	20230925	092600	39278700	19100	19100	19100	19100	0
609	20230925	092500	39278700	19100	19100	19100	19100	0
610	20230925	092400	39278700	19100	19100	19100	19100	0
611	20230925	092300	39278700	19100	19100	19100	19100	0
612	20230925	092200	39278700	19100	19100	19100	19100	20
613	20230925	092100	38896700	19120	19120	19120	19120	10
614	20230925	092000	38705500	19110	19110	19110	19110	10
615	20230925	091900	38514400	19110	19110	19110	19110	0
616	20230925	091800	38514400	19110	19080	19110	19040	1251
617	20230925	091700	14681100	19080	19080	19080	19080	0
618	20230925	091600	14681100	19080	19080	19080	19080	3
619	20230925	091500	14623860	19080	19080	19080	19080	0
620	20230925	091400	14623860	19080	19100	19100	19080	250
621	20230925	091300	9849440	19110	19110	19110	19110	40
622	20230925	091200	9085040	19100	19100	19100	19100	0
623	20230925	091100	9085040	19100	19100	19100	19100	236
624	20230925	091000	4577440	19100	19100	19100	19100	0
625	20230925	090900	4577440	19100	19100	19100	19100	0
626	20230925	090800	4577440	19100	19100	19100	19100	1
627	20230925	090700	4558340	19100	19120	19120	19100	20
628	20230925	090600	4176040	19120	19120	19120	19120	1
629	20230925	090500	4156920	19080	19080	19080	19080	65
630	20230925	090400	2916720	19100	19100	19100	19100	0
631	20230925	090300	2916720	19100	19100	19100	19100	0
632	20230925	090200	2916720	19100	19070	19100	19070	14
633	20230925	090100	2649350	19070	19070	19070	19070	0
634	20230925	090000	2649350	19070	19060	19070	19060	139