KissMeData/065710/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193100	114207310	19010	19010	19010	19010	294
3	20230926	193000	114207310	19010	19010	19010	19010	0
4	20230926	192900	114207310	19010	19010	19010	19010	0
5	20230926	192800	114207310	19010	19010	19010	19010	0
6	20230926	192700	114207310	19010	19010	19010	19010	0
7	20230926	192600	114207310	19010	19010	19010	19010	0
8	20230926	192500	114207310	19010	19010	19010	19010	0
9	20230926	192400	114207310	19010	19010	19010	19010	0
10	20230926	192300	114207310	19010	19010	19010	19010	0
11	20230926	192200	114207310	19010	19010	19010	19010	0
12	20230926	192100	114207310	19010	19010	19010	19010	0
13	20230926	192000	114207310	19010	19010	19010	19010	0
14	20230926	191900	114207310	19010	19010	19010	19010	0
15	20230926	191800	114207310	19010	19010	19010	19010	0
16	20230926	191700	114207310	19010	19010	19010	19010	0
17	20230926	191600	114207310	19010	19010	19010	19010	0
18	20230926	191500	114207310	19010	19010	19010	19010	0
19	20230926	191400	114207310	19010	19010	19010	19010	0
20	20230926	191300	114207310	19010	19010	19010	19010	0
21	20230926	191200	114207310	19010	19010	19010	19010	0
22	20230926	191100	114207310	19010	19010	19010	19010	0
23	20230926	191000	114207310	19010	19010	19010	19010	0
24	20230926	190900	114207310	19010	19010	19010	19010	0
25	20230926	190800	114207310	19010	19010	19010	19010	0
26	20230926	190700	114207310	19010	19010	19010	19010	0
27	20230926	190600	114207310	19010	19010	19010	19010	0
28	20230926	190500	114207310	19010	19010	19010	19010	0
29	20230926	190400	114207310	19010	19010	19010	19010	0
30	20230926	190300	114207310	19010	19010	19010	19010	0
31	20230926	190200	114207310	19010	19010	19010	19010	0
32	20230926	190100	114207310	19010	19010	19010	19010	294
33	20230926	190000	114207310	19010	19010	19010	19010	0
34	20230926	185900	114207310	19010	19010	19010	19010	0
35	20230926	185800	114207310	19010	19010	19010	19010	0
36	20230926	185700	114207310	19010	19010	19010	19010	0
37	20230926	185600	114207310	19010	19010	19010	19010	0
38	20230926	185500	114207310	19010	19010	19010	19010	0
39	20230926	185400	114207310	19010	19010	19010	19010	0
40	20230926	185300	114207310	19010	19010	19010	19010	0
41	20230926	185200	114207310	19010	19010	19010	19010	0
42	20230926	185100	114207310	19010	19010	19010	19010	0
43	20230926	185000	114207310	19010	19010	19010	19010	0
44	20230926	184900	114207310	19010	19010	19010	19010	0
45	20230926	184800	114207310	19010	19010	19010	19010	0
46	20230926	184700	114207310	19010	19010	19010	19010	0
47	20230926	184600	114207310	19010	19010	19010	19010	0
48	20230926	184500	114207310	19010	19010	19010	19010	0
49	20230926	184400	114207310	19010	19010	19010	19010	0
50	20230926	184300	114207310	19010	19010	19010	19010	0
51	20230926	184200	114207310	19010	19010	19010	19010	0
52	20230926	184100	114207310	19010	19010	19010	19010	0
53	20230926	184000	114207310	19010	19010	19010	19010	0
54	20230926	183900	114207310	19010	19010	19010	19010	0
55	20230926	183800	114207310	19010	19010	19010	19010	0
56	20230926	183700	114207310	19010	19010	19010	19010	0
57	20230926	183600	114207310	19010	19010	19010	19010	0
58	20230926	183500	114207310	19010	19010	19010	19010	0
59	20230926	183400	114207310	19010	19010	19010	19010	0
60	20230926	183300	114207310	19010	19010	19010	19010	0
61	20230926	183200	114207310	19010	19010	19010	19010	0
62	20230926	183100	114207310	19010	19010	19010	19010	294
63	20230926	183000	114207310	19010	19010	19010	19010	0
64	20230926	182900	114207310	19010	19010	19010	19010	0
65	20230926	182800	114207310	19010	19010	19010	19010	0
66	20230926	182700	114207310	19010	19010	19010	19010	0
67	20230926	182600	114207310	19010	19010	19010	19010	0
68	20230926	182500	114207310	19010	19010	19010	19010	0
69	20230926	182400	114207310	19010	19010	19010	19010	0
70	20230926	182300	114207310	19010	19010	19010	19010	0
71	20230926	182200	114207310	19010	19010	19010	19010	0
72	20230926	182100	114207310	19010	19010	19010	19010	0
73	20230926	182000	114207310	19010	19010	19010	19010	0
74	20230926	181900	114207310	19010	19010	19010	19010	0
75	20230926	181800	114207310	19010	19010	19010	19010	0
76	20230926	181700	114207310	19010	19010	19010	19010	0
77	20230926	181600	114207310	19010	19010	19010	19010	0
78	20230926	181500	114207310	19010	19010	19010	19010	0
79	20230926	181400	114207310	19010	19010	19010	19010	0
80	20230926	181300	114207310	19010	19010	19010	19010	0
81	20230926	181200	114207310	19010	19010	19010	19010	0
82	20230926	181100	114207310	19010	19010	19010	19010	0
83	20230926	181000	114207310	19010	19010	19010	19010	0
84	20230926	180900	114207310	19010	19010	19010	19010	0
85	20230926	180800	114207310	19010	19010	19010	19010	0
86	20230926	180700	114207310	19010	19010	19010	19010	0
87	20230926	180600	114207310	19010	19010	19010	19010	0
88	20230926	180500	114207310	19010	19010	19010	19010	0
89	20230926	180400	114207310	19010	19010	19010	19010	0
90	20230926	180300	114207310	19010	19010	19010	19010	0
91	20230926	180200	114207310	19010	19010	19010	19010	0
92	20230926	180100	114207310	19010	19010	19010	19010	294
93	20230926	180000	114207310	19010	19010	19010	19010	0
94	20230926	175900	114207310	19010	19010	19010	19010	0
95	20230926	175800	114207310	19010	19010	19010	19010	0
96	20230926	175700	114207310	19010	19010	19010	19010	0
97	20230926	175600	114207310	19010	19010	19010	19010	0
98	20230926	175500	114207310	19010	19010	19010	19010	0
99	20230926	175400	114207310	19010	19010	19010	19010	0
100	20230926	175300	114207310	19010	19010	19010	19010	0
101	20230926	175200	114207310	19010	19010	19010	19010	0
102	20230926	175100	114207310	19010	19010	19010	19010	0
103	20230926	175000	114207310	19010	19010	19010	19010	0
104	20230926	174900	114207310	19010	19010	19010	19010	0
105	20230926	174800	114207310	19010	19010	19010	19010	0
106	20230926	174700	114207310	19010	19010	19010	19010	0
107	20230926	174600	114207310	19010	19010	19010	19010	0
108	20230926	174500	114207310	19010	19010	19010	19010	0
109	20230926	174400	114207310	19010	19010	19010	19010	0
110	20230926	174300	114207310	19010	19010	19010	19010	0
111	20230926	174200	114207310	19010	19010	19010	19010	0
112	20230926	174100	114207310	19010	19010	19010	19010	0
113	20230926	174000	114207310	19010	19010	19010	19010	0
114	20230926	173900	114207310	19010	19010	19010	19010	0
115	20230926	173800	114207310	19010	19010	19010	19010	0
116	20230926	173700	114207310	19010	19010	19010	19010	0
117	20230926	173600	114207310	19010	19010	19010	19010	0
118	20230926	173500	114207310	19010	19010	19010	19010	0
119	20230926	173400	114207310	19010	19010	19010	19010	0
120	20230926	173300	114207310	19010	19010	19010	19010	0
121	20230926	173200	114207310	19010	19010	19010	19010	0
122	20230926	173100	114207310	19010	19010	19010	19010	294
123	20230926	173000	114207310	19010	19010	19010	19010	0
124	20230926	172900	114207310	19010	19010	19010	19010	0
125	20230926	172800	114207310	19010	19010	19010	19010	0
126	20230926	172700	114207310	19010	19010	19010	19010	0
127	20230926	172600	114207310	19010	19010	19010	19010	0
128	20230926	172500	114207310	19010	19010	19010	19010	0
129	20230926	172400	114207310	19010	19010	19010	19010	0
130	20230926	172300	114207310	19010	19010	19010	19010	0
131	20230926	172200	114207310	19010	19010	19010	19010	0
132	20230926	172100	114207310	19010	19010	19010	19010	0
133	20230926	172000	114207310	19010	19010	19010	19010	0
134	20230926	171900	114207310	19010	19010	19010	19010	0
135	20230926	171800	114207310	19010	19010	19010	19010	0
136	20230926	171700	114207310	19010	19010	19010	19010	0
137	20230926	171600	114207310	19010	19010	19010	19010	0
138	20230926	171500	114207310	19010	19010	19010	19010	0
139	20230926	171400	114207310	19010	19010	19010	19010	0
140	20230926	171300	114207310	19010	19010	19010	19010	0
141	20230926	171200	114207310	19010	19010	19010	19010	0
142	20230926	171100	114207310	19010	19010	19010	19010	0
143	20230926	171000	114207310	19010	19010	19010	19010	0
144	20230926	170900	114207310	19010	19010	19010	19010	0
145	20230926	170800	114207310	19010	19010	19010	19010	0
146	20230926	170700	114207310	19010	19010	19010	19010	0
147	20230926	170600	114207310	19010	19010	19010	19010	0
148	20230926	170500	114207310	19010	19010	19010	19010	0
149	20230926	170400	114207310	19010	19010	19010	19010	0
150	20230926	170300	114207310	19010	19010	19010	19010	0
151	20230926	170200	114207310	19010	19010	19010	19010	0
152	20230926	170100	114207310	19010	19010	19010	19010	294
153	20230926	170000	114207310	19010	19010	19010	19010	0
154	20230926	165900	114207310	19010	19010	19010	19010	0
155	20230926	165800	114207310	19010	19010	19010	19010	0
156	20230926	165700	114207310	19010	19010	19010	19010	0
157	20230926	165600	114207310	19010	19010	19010	19010	0
158	20230926	165500	114207310	19010	19010	19010	19010	0
159	20230926	165400	114207310	19010	19010	19010	19010	0
160	20230926	165300	114207310	19010	19010	19010	19010	0
161	20230926	165200	114207310	19010	19010	19010	19010	0
162	20230926	165100	114207310	19010	19010	19010	19010	0
163	20230926	165000	114207310	19010	19010	19010	19010	0
164	20230926	164900	114207310	19010	19010	19010	19010	0
165	20230926	164800	114207310	19010	19010	19010	19010	0
166	20230926	164700	114207310	19010	19010	19010	19010	0
167	20230926	164600	114207310	19010	19010	19010	19010	0
168	20230926	164500	114207310	19010	19010	19010	19010	0
169	20230926	164400	114207310	19010	19010	19010	19010	0
170	20230926	164300	114207310	19010	19010	19010	19010	0
171	20230926	164200	114207310	19010	19010	19010	19010	0
172	20230926	164100	114207310	19010	19010	19010	19010	0
173	20230926	164000	114207310	19010	19010	19010	19010	0
174	20230926	163900	114207310	19010	19010	19010	19010	0
175	20230926	163800	114207310	19010	19010	19010	19010	0
176	20230926	163700	114207310	19010	19010	19010	19010	0
177	20230926	163600	114207310	19010	19010	19010	19010	0
178	20230926	163500	114207310	19010	19010	19010	19010	0
179	20230926	163400	114207310	19010	19010	19010	19010	0
180	20230926	163300	114207310	19010	19010	19010	19010	0
181	20230926	163200	114207310	19010	19010	19010	19010	0
182	20230926	163100	114207310	19010	19010	19010	19010	294
183	20230926	163000	114207310	19010	19010	19010	19010	0
184	20230926	162900	114207310	19010	19010	19010	19010	0
185	20230926	162800	114207310	19010	19010	19010	19010	0
186	20230926	162700	114207310	19010	19010	19010	19010	0
187	20230926	162600	114207310	19010	19010	19010	19010	0
188	20230926	162500	114207310	19010	19010	19010	19010	0
189	20230926	162400	114207310	19010	19010	19010	19010	0
190	20230926	162300	114207310	19010	19010	19010	19010	0
191	20230926	162200	114207310	19010	19010	19010	19010	0
192	20230926	162100	114207310	19010	19010	19010	19010	0
193	20230926	162000	114207310	19010	19010	19010	19010	0
194	20230926	161900	114207310	19010	19010	19010	19010	0
195	20230926	161800	114207310	19010	19010	19010	19010	0
196	20230926	161700	114207310	19010	19010	19010	19010	0
197	20230926	161600	114207310	19010	19010	19010	19010	0
198	20230926	161500	114207310	19010	19010	19010	19010	0
199	20230926	161400	114207310	19010	19010	19010	19010	0
200	20230926	161300	114207310	19010	19010	19010	19010	0
201	20230926	161200	114207310	19010	19010	19010	19010	0
202	20230926	161100	114207310	19010	19010	19010	19010	0
203	20230926	161000	114207310	19010	19010	19010	19010	0
204	20230926	160900	114207310	19010	19010	19010	19010	0
205	20230926	160800	114207310	19010	19010	19010	19010	0
206	20230926	160700	114207310	19010	19010	19010	19010	0
207	20230926	160600	114207310	19010	19010	19010	19010	0
208	20230926	160500	114207310	19010	19010	19010	19010	0
209	20230926	160400	114207310	19010	19010	19010	19010	0
210	20230926	160300	114207310	19010	19010	19010	19010	0
211	20230926	160200	114207310	19010	19010	19010	19010	0
212	20230926	160100	114207310	19010	19010	19010	19010	294
213	20230926	160000	114207310	19010	19010	19010	19010	0
214	20230926	155900	114207310	19010	19010	19010	19010	0
215	20230926	155800	114207310	19010	19010	19010	19010	0
216	20230926	155700	114207310	19010	19010	19010	19010	0
217	20230926	155600	114207310	19010	19010	19010	19010	0
218	20230926	155500	114207310	19010	19010	19010	19010	0
219	20230926	155400	114207310	19010	19010	19010	19010	0
220	20230926	155300	114207310	19010	19010	19010	19010	0
221	20230926	155200	114207310	19010	19010	19010	19010	0
222	20230926	155100	114207310	19010	19010	19010	19010	0
223	20230926	155000	114207310	19010	19010	19010	19010	0
224	20230926	154900	114207310	19010	19010	19010	19010	0
225	20230926	154800	114207310	19010	19010	19010	19010	0
226	20230926	154700	114207310	19010	19010	19010	19010	0
227	20230926	154600	114207310	19010	19010	19010	19010	0
228	20230926	154500	114207310	19010	19010	19010	19010	0
229	20230926	154400	114207310	19010	19010	19010	19010	0
230	20230926	154300	114207310	19010	19010	19010	19010	0
231	20230926	154200	114207310	19010	19010	19010	19010	0
232	20230926	154100	114207310	19010	19010	19010	19010	0
233	20230926	154000	114207310	19010	19010	19010	19010	0
234	20230926	153900	114207310	19010	19010	19010	19010	0
235	20230926	153800	114207310	19010	19010	19010	19010	0
236	20230926	153700	114207310	19010	19010	19010	19010	0
237	20230926	153600	114207310	19010	19010	19010	19010	0
238	20230926	153500	114207310	19010	19010	19010	19010	0
239	20230926	153400	114207310	19010	19010	19010	19010	0
240	20230926	153300	114207310	19010	19010	19010	19010	0
241	20230926	153200	114207310	19010	19010	19010	19010	0
242	20230926	153100	114207310	19010	19010	19010	19010	294
243	20230926	153000	114207310	19010	19010	19010	19010	294
244	20230926	152900	108618370	19070	19070	19070	19070	0
245	20230926	152800	108618370	19070	19070	19070	19070	0
246	20230926	152700	108618370	19070	19070	19070	19070	0
247	20230926	152600	108618370	19070	19070	19070	19070	0
248	20230926	152500	108618370	19070	19070	19070	19070	0
249	20230926	152400	108618370	19070	19070	19070	19070	0
250	20230926	152300	108618370	19070	19070	19070	19070	0
251	20230926	152200	108618370	19070	19070	19070	19070	0
252	20230926	152100	108618370	19070	19070	19070	19070	0
253	20230926	152000	108618370	19070	19070	19070	19070	0
254	20230926	151900	108618370	19070	19070	19070	19070	110
255	20230926	151800	106520670	19070	19070	19070	19070	0
256	20230926	151700	106520670	19070	19070	19070	19070	0
257	20230926	151600	106520670	19070	19070	19070	19070	0
258	20230926	151500	106520670	19070	19070	19070	19070	0
259	20230926	151400	106520670	19070	19070	19070	19070	0
260	20230926	151300	106520670	19070	19070	19070	19070	1
261	20230926	151200	106501600	19060	19060	19060	19060	0
262	20230926	151100	106501600	19060	19060	19060	19060	0
263	20230926	151000	106501600	19060	19060	19060	19060	5
264	20230926	150900	106406300	19060	19060	19060	19060	0
265	20230926	150800	106406300	19060	19060	19060	19060	119
266	20230926	150700	104138160	19070	19070	19070	19070	0
267	20230926	150600	104138160	19070	19070	19070	19070	59
268	20230926	150500	103013030	19060	19060	19060	19060	0
269	20230926	150400	103013030	19060	19060	19060	19060	0
270	20230926	150300	103013030	19060	19060	19060	19060	0
271	20230926	150200	103013030	19060	19060	19060	19060	0
272	20230926	150100	103013030	19060	19060	19060	19060	0
273	20230926	150000	103013030	19060	19060	19060	19060	0
274	20230926	145900	103013030	19060	19060	19060	19060	0
275	20230926	145800	103013030	19060	19060	19060	19060	0
276	20230926	145700	103013030	19060	19060	19060	19060	0
277	20230926	145600	103013030	19060	19060	19060	19060	0
278	20230926	145500	103013030	19060	19060	19060	19060	0
279	20230926	145400	103013030	19060	19060	19060	19060	0
280	20230926	145300	103013030	19060	19060	19060	19060	0
281	20230926	145200	103013030	19060	19060	19060	19060	0
282	20230926	145100	103013030	19060	19060	19060	19060	1
283	20230926	145000	102993970	19070	19070	19070	19070	0
284	20230926	144900	102993970	19070	19070	19070	19070	0
285	20230926	144800	102993970	19070	19070	19070	19070	0
286	20230926	144700	102993970	19070	19070	19070	19070	0
287	20230926	144600	102993970	19070	19070	19070	19070	0
288	20230926	144500	102993970	19070	19070	19070	19070	1
289	20230926	144400	102974900	19060	19070	19070	19060	51
290	20230926	144300	102002830	19060	19060	19060	19060	0
291	20230926	144200	102002830	19060	19060	19060	19060	40
292	20230926	144100	101240430	19060	19060	19060	19060	0
293	20230926	144000	101240430	19060	19060	19060	19060	0
294	20230926	143900	101240430	19060	19060	19060	19060	0
295	20230926	143800	101240430	19060	19060	19060	19060	51
296	20230926	143700	100268370	19060	19060	19060	19060	0
297	20230926	143600	100268370	19060	19060	19060	19060	10
298	20230926	143500	100077770	19070	19070	19070	19070	0
299	20230926	143400	100077770	19070	19070	19070	19070	0
300	20230926	143300	100077770	19070	19060	19070	19060	12
301	20230926	143200	99849040	19070	19070	19070	19070	0
302	20230926	143100	99849040	19070	19070	19070	19070	0
303	20230926	143000	99849040	19070	19070	19070	19070	0
304	20230926	142900	99849040	19070	19070	19070	19070	4
305	20230926	142800	99772760	19070	19070	19070	19070	5
306	20230926	142700	99677410	19060	19060	19060	19060	0
307	20230926	142600	99677410	19060	19060	19060	19060	0
308	20230926	142500	99677410	19060	19060	19060	19060	0
309	20230926	142400	99677410	19060	19060	19060	19060	0
310	20230926	142300	99677410	19060	19060	19060	19060	0
311	20230926	142200	99677410	19060	19060	19060	19060	0
312	20230926	142100	99677410	19060	19060	19060	19060	0
313	20230926	142000	99677410	19060	19060	19060	19060	0
314	20230926	141900	99677410	19060	19060	19060	19060	0
315	20230926	141800	99677410	19060	19060	19060	19060	0
316	20230926	141700	99677410	19060	19060	19060	19060	0
317	20230926	141600	99677410	19060	19060	19060	19060	0
318	20230926	141500	99677410	19060	19060	19060	19060	0
319	20230926	141400	99677410	19060	19060	19060	19060	0
320	20230926	141300	99677410	19060	19060	19060	19060	0
321	20230926	141200	99677410	19060	19060	19060	19060	0
322	20230926	141100	99677410	19060	19060	19060	19060	0
323	20230926	141000	99677410	19060	19060	19060	19060	8
324	20230926	140900	99524930	19060	19060	19060	19060	0
325	20230926	140800	99524930	19060	19060	19060	19060	1
326	20230926	140700	99505870	19070	19070	19070	19070	0
327	20230926	140600	99505870	19070	19070	19070	19070	0
328	20230926	140500	99505870	19070	19070	19070	19070	0
329	20230926	140400	99505870	19070	19070	19070	19070	0
330	20230926	140300	99505870	19070	19070	19070	19070	0
331	20230926	140200	99505870	19070	19070	19070	19070	10
332	20230926	140100	99315170	19070	19070	19070	19070	0
333	20230926	140000	99315170	19070	19070	19070	19070	0
334	20230926	135900	99315170	19070	19070	19070	19070	1
335	20230926	135800	99296100	19070	19070	19070	19070	0
336	20230926	135700	99296100	19070	19070	19070	19070	0
337	20230926	135600	99296100	19070	19070	19070	19070	0
338	20230926	135500	99296100	19070	19070	19070	19070	0
339	20230926	135400	99296100	19070	19070	19070	19070	0
340	20230926	135300	99296100	19070	19070	19070	19070	0
341	20230926	135200	99296100	19070	19070	19070	19070	0
342	20230926	135100	99296100	19070	19070	19070	19070	1
343	20230926	135000	99277030	19070	19070	19070	19070	5
344	20230926	134900	99181680	19060	19060	19060	19060	0
345	20230926	134800	99181680	19060	19060	19060	19060	0
346	20230926	134700	99181680	19060	19060	19060	19060	0
347	20230926	134600	99181680	19060	19060	19060	19060	0
348	20230926	134500	99181680	19060	19060	19060	19060	0
349	20230926	134400	99181680	19060	19060	19060	19060	0
350	20230926	134300	99181680	19060	19060	19060	19060	0
351	20230926	134200	99181680	19060	19060	19060	19060	0
352	20230926	134100	99181680	19060	19060	19060	19060	0
353	20230926	134000	99181680	19060	19060	19060	19060	5
354	20230926	133900	99086380	19070	19070	19070	19070	1
355	20230926	133800	99067310	19060	19060	19060	19060	1
356	20230926	133700	99048250	19070	19070	19070	19070	0
357	20230926	133600	99048250	19070	19070	19070	19070	12
358	20230926	133500	98819410	19070	19070	19070	19070	0
359	20230926	133400	98819410	19070	19070	19070	19070	3
360	20230926	133300	98762200	19060	19060	19060	19060	0
361	20230926	133200	98762200	19060	19060	19060	19060	0
362	20230926	133100	98762200	19060	19060	19060	19060	0
363	20230926	133000	98762200	19060	19060	19060	19060	0
364	20230926	132900	98762200	19060	19060	19060	19060	1
365	20230926	132800	98743140	19070	19070	19070	19070	0
366	20230926	132700	98743140	19070	19070	19070	19070	0
367	20230926	132600	98743140	19070	19070	19070	19070	0
368	20230926	132500	98743140	19070	19070	19070	19070	0
369	20230926	132400	98743140	19070	19070	19070	19070	0
370	20230926	132300	98743140	19070	19070	19070	19070	14
371	20230926	132200	98476160	19060	19060	19060	19060	5
372	20230926	132100	98380860	19070	19070	19070	19070	5
373	20230926	132000	98285510	19080	19080	19080	19080	114
374	20230926	131900	96110390	19070	19070	19070	19070	0
375	20230926	131800	96110390	19070	19070	19070	19070	0
376	20230926	131700	96110390	19070	19070	19070	19070	0
377	20230926	131600	96110390	19070	19070	19070	19070	0
378	20230926	131500	96110390	19070	19070	19070	19070	0
379	20230926	131400	96110390	19070	19070	19070	19070	0
380	20230926	131300	96110390	19070	19070	19070	19070	0
381	20230926	131200	96110390	19070	19070	19070	19070	0
382	20230926	131100	96110390	19070	19070	19070	19070	0
383	20230926	131000	96110390	19070	19070	19070	19070	0
384	20230926	130900	96110390	19070	19070	19070	19070	0
385	20230926	130800	96110390	19070	19070	19070	19070	45
386	20230926	130700	95252240	19070	19070	19070	19070	0
387	20230926	130600	95252240	19070	19070	19070	19070	0
388	20230926	130500	95252240	19070	19070	19070	19070	0
389	20230926	130400	95252240	19070	19070	19070	19070	0
390	20230926	130300	95252240	19070	19070	19070	19070	0
391	20230926	130200	95252240	19070	19070	19070	19070	0
392	20230926	130100	95252240	19070	19070	19070	19070	0
393	20230926	130000	95252240	19070	19070	19070	19070	34
394	20230926	125900	94603860	19070	19070	19070	19070	0
395	20230926	125800	94603860	19070	19070	19070	19070	0
396	20230926	125700	94603860	19070	19070	19070	19070	0
397	20230926	125600	94603860	19070	19070	19070	19070	0
398	20230926	125500	94603860	19070	19070	19070	19070	0
399	20230926	125400	94603860	19070	19070	19070	19070	0
400	20230926	125300	94603860	19070	19070	19070	19070	0
401	20230926	125200	94603860	19070	19070	19070	19070	100
402	20230926	125100	92696860	19070	19070	19070	19070	0
403	20230926	125000	92696860	19070	19070	19070	19070	0
404	20230926	124900	92696860	19070	19070	19070	19070	0
405	20230926	124800	92696860	19070	19070	19070	19070	0
406	20230926	124700	92696860	19070	19070	19070	19070	0
407	20230926	124600	92696860	19070	19070	19070	19070	46
408	20230926	124500	91819640	19070	19070	19070	19070	0
409	20230926	124400	91819640	19070	19070	19070	19070	0
410	20230926	124300	91819640	19070	19070	19070	19070	0
411	20230926	124200	91819640	19070	19070	19070	19070	0
412	20230926	124100	91819640	19070	19070	19070	19070	9
413	20230926	124000	91648010	19060	19060	19060	19060	0
414	20230926	123900	91648010	19060	19060	19060	19060	0
415	20230926	123800	91648010	19060	19060	19060	19060	0
416	20230926	123700	91648010	19060	19060	19060	19060	0
417	20230926	123600	91648010	19060	19060	19060	19060	0
418	20230926	123500	91648010	19060	19060	19060	19060	0
419	20230926	123400	91648010	19060	19060	19060	19060	0
420	20230926	123300	91648010	19060	19060	19060	19060	20
421	20230926	123200	91266810	19060	19060	19060	19060	0
422	20230926	123100	91266810	19060	19060	19060	19060	0
423	20230926	123000	91266810	19060	19060	19060	19060	0
424	20230926	122900	91266810	19060	19060	19060	19060	0
425	20230926	122800	91266810	19060	19060	19060	19060	0
426	20230926	122700	91266810	19060	19060	19060	19060	5
427	20230926	122600	91171510	19070	19070	19070	19070	0
428	20230926	122500	91171510	19070	19070	19070	19070	0
429	20230926	122400	91171510	19070	19070	19070	19070	0
430	20230926	122300	91171510	19070	19070	19070	19070	0
431	20230926	122200	91171510	19070	19070	19070	19070	0
432	20230926	122100	91171510	19070	19070	19070	19070	0
433	20230926	122000	91171510	19070	19070	19070	19070	0
434	20230926	121900	91171510	19070	19070	19070	19070	0
435	20230926	121800	91171510	19070	19070	19070	19070	2
436	20230926	121700	91133370	19060	19060	19060	19060	0
437	20230926	121600	91133370	19060	19060	19060	19060	0
438	20230926	121500	91133370	19060	19060	19060	19060	0
439	20230926	121400	91133370	19060	19060	19060	19060	0
440	20230926	121300	91133370	19060	19060	19060	19060	0
441	20230926	121200	91133370	19060	19060	19060	19060	0
442	20230926	121100	91133370	19060	19060	19060	19060	0
443	20230926	121000	91133370	19060	19060	19060	19060	0
444	20230926	120900	91133370	19060	19060	19060	19060	0
445	20230926	120800	91133370	19060	19060	19060	19060	0
446	20230926	120700	91133370	19060	19060	19060	19060	0
447	20230926	120600	91133370	19060	19060	19060	19060	0
448	20230926	120500	91133370	19060	19060	19060	19060	0
449	20230926	120400	91133370	19060	19060	19060	19060	0
450	20230926	120300	91133370	19060	19060	19060	19060	0
451	20230926	120200	91133370	19060	19060	19060	19060	0
452	20230926	120100	91133370	19060	19060	19060	19060	0
453	20230926	120000	91133370	19060	19060	19060	19060	0
454	20230926	115900	91133370	19060	19060	19060	19060	0
455	20230926	115800	91133370	19060	19060	19060	19060	0
456	20230926	115700	91133370	19060	19060	19060	19060	0
457	20230926	115600	91133370	19060	19080	19080	19060	2050
458	20230926	115500	52044980	19080	19080	19080	19080	1
459	20230926	115400	52025900	19080	19080	19080	19080	1
460	20230926	115300	52006820	19070	19070	19070	19070	0
461	20230926	115200	52006820	19070	19070	19070	19070	0
462	20230926	115100	52006820	19070	19070	19070	19070	15
463	20230926	115000	51720770	19070	19070	19070	19070	0
464	20230926	114900	51720770	19070	19070	19070	19070	0
465	20230926	114800	51720770	19070	19070	19070	19070	0
466	20230926	114700	51720770	19070	19070	19070	19070	0
467	20230926	114600	51720770	19070	19070	19070	19070	0
468	20230926	114500	51720770	19070	19070	19070	19070	0
469	20230926	114400	51720770	19070	19070	19070	19070	0
470	20230926	114300	51720770	19070	19070	19070	19070	0
471	20230926	114200	51720770	19070	19070	19070	19070	99
472	20230926	114100	49832840	19070	19070	19070	19070	0
473	20230926	114000	49832840	19070	19070	19070	19070	0
474	20230926	113900	49832840	19070	19070	19070	19070	0
475	20230926	113800	49832840	19070	19070	19070	19070	0
476	20230926	113700	49832840	19070	19070	19070	19070	184
477	20230926	113600	46323960	19070	19070	19070	19070	0
478	20230926	113500	46323960	19070	19070	19070	19070	1
479	20230926	113400	46304890	19070	19070	19070	19070	0
480	20230926	113300	46304890	19070	19070	19070	19070	20
481	20230926	113200	45923490	19070	19070	19070	19070	0
482	20230926	113100	45923490	19070	19070	19070	19070	0
483	20230926	113000	45923490	19070	19070	19070	19070	0
484	20230926	112900	45923490	19070	19070	19070	19070	0
485	20230926	112800	45923490	19070	19070	19070	19070	0
486	20230926	112700	45923490	19070	19070	19070	19070	0
487	20230926	112600	45923490	19070	19070	19070	19070	0
488	20230926	112500	45923490	19070	19070	19070	19070	0
489	20230926	112400	45923490	19070	19070	19070	19070	10
490	20230926	112300	45732790	19070	19070	19070	19070	0
491	20230926	112200	45732790	19070	19070	19070	19070	0
492	20230926	112100	45732790	19070	19070	19070	19070	0
493	20230926	112000	45732790	19070	19070	19070	19070	0
494	20230926	111900	45732790	19070	19070	19070	19070	0
495	20230926	111800	45732790	19070	19070	19070	19070	0
496	20230926	111700	45732790	19070	19070	19070	19070	0
497	20230926	111600	45732790	19070	19070	19070	19070	0
498	20230926	111500	45732790	19070	19070	19070	19070	0
499	20230926	111400	45732790	19070	19070	19070	19070	0
500	20230926	111300	45732790	19070	19070	19070	19070	0
501	20230926	111200	45732790	19070	19070	19070	19070	0
502	20230926	111100	45732790	19070	19070	19070	19070	0
503	20230926	111000	45732790	19070	19070	19070	19070	0
504	20230926	110900	45732790	19070	19070	19070	19070	0
505	20230926	110800	45732790	19070	19070	19070	19070	0
506	20230926	110700	45732790	19070	19070	19070	19070	50
507	20230926	110600	44779290	19070	19070	19070	19070	0
508	20230926	110500	44779290	19070	19070	19070	19070	0
509	20230926	110400	44779290	19070	19070	19070	19070	0
510	20230926	110300	44779290	19070	19070	19070	19070	0
511	20230926	110200	44779290	19070	19070	19070	19070	0
512	20230926	110100	44779290	19070	19070	19070	19070	0
513	20230926	110000	44779290	19070	19070	19070	19070	0
514	20230926	105900	44779290	19070	19070	19070	19070	0
515	20230926	105800	44779290	19070	19070	19070	19070	0
516	20230926	105700	44779290	19070	19070	19070	19070	12
517	20230926	105600	44550450	19070	19070	19070	19070	10
518	20230926	105500	44359750	19060	19060	19060	19060	20
519	20230926	105400	43978550	19070	19070	19070	19070	0
520	20230926	105300	43978550	19070	19070	19070	19070	0
521	20230926	105200	43978550	19070	19070	19070	19070	0
522	20230926	105100	43978550	19070	19070	19070	19070	0
523	20230926	105000	43978550	19070	19070	19070	19070	0
524	20230926	104900	43978550	19070	19070	19070	19070	0
525	20230926	104800	43978550	19070	19070	19070	19070	0
526	20230926	104700	43978550	19070	19070	19070	19070	37
527	20230926	104600	43272960	19070	19070	19070	19070	0
528	20230926	104500	43272960	19070	19070	19070	19070	1
529	20230926	104400	43253890	19070	19070	19070	19070	0
530	20230926	104300	43253890	19070	19070	19070	19070	0
531	20230926	104200	43253890	19070	19070	19070	19070	0
532	20230926	104100	43253890	19070	19070	19070	19070	0
533	20230926	104000	43253890	19070	19070	19070	19070	0
534	20230926	103900	43253890	19070	19070	19070	19070	0
535	20230926	103800	43253890	19070	19070	19070	19070	0
536	20230926	103700	43253890	19070	19070	19070	19070	0
537	20230926	103600	43253890	19070	19070	19070	19070	0
538	20230926	103500	43253890	19070	19070	19070	19070	2
539	20230926	103400	43215750	19070	19060	19070	19060	13
540	20230926	103300	42967940	19080	19080	19080	19080	0
541	20230926	103200	42967940	19080	19080	19080	19080	0
542	20230926	103100	42967940	19080	19080	19080	19080	0
543	20230926	103000	42967940	19080	19080	19080	19080	0
544	20230926	102900	42967940	19080	19080	19080	19080	0
545	20230926	102800	42967940	19080	19080	19080	19080	0
546	20230926	102700	42967940	19080	19080	19080	19080	0
547	20230926	102600	42967940	19080	19080	19080	19080	0
548	20230926	102500	42967940	19080	19080	19080	19080	0
549	20230926	102400	42967940	19080	19080	19080	19080	0
550	20230926	102300	42967940	19080	19080	19080	19080	0
551	20230926	102200	42967940	19080	19080	19080	19080	0
552	20230926	102100	42967940	19080	19080	19080	19080	0
553	20230926	102000	42967940	19080	19080	19080	19080	0
554	20230926	101900	42967940	19080	19080	19080	19080	0
555	20230926	101800	42967940	19080	19080	19080	19080	0
556	20230926	101700	42967940	19080	19080	19080	19080	0
557	20230926	101600	42967940	19080	19080	19080	19080	0
558	20230926	101500	42967940	19080	19080	19080	19080	1
559	20230926	101400	42948860	19070	19070	19070	19070	10
560	20230926	101300	42758160	19070	19070	19070	19070	53
561	20230926	101200	41747450	19070	19070	19070	19070	0
562	20230926	101100	41747450	19070	19080	19080	19070	10
563	20230926	101000	41556660	19070	19070	19070	19070	0
564	20230926	100900	41556660	19070	19070	19070	19070	0
565	20230926	100800	41556660	19070	19070	19070	19070	0
566	20230926	100700	41556660	19070	19070	19070	19070	100
567	20230926	100600	39649660	19070	19070	19070	19070	0
568	20230926	100500	39649660	19070	19070	19070	19070	13
569	20230926	100400	39401750	19070	19070	19070	19070	0
570	20230926	100300	39401750	19070	19070	19070	19070	1
571	20230926	100200	39382680	19070	19070	19070	19070	1
572	20230926	100100	39363610	19080	19080	19080	19080	30
573	20230926	100000	38791210	19080	19080	19080	19080	10
574	20230926	095900	38600410	19070	19060	19070	19060	54
575	20230926	095800	37570660	19070	19070	19070	19070	0
576	20230926	095700	37570660	19070	19070	19070	19070	0
577	20230926	095600	37570660	19070	19070	19070	19070	0
578	20230926	095500	37570660	19070	19070	19070	19070	0
579	20230926	095400	37570660	19070	19070	19070	19070	0
580	20230926	095300	37570660	19070	19070	19070	19070	0
581	20230926	095200	37570660	19070	19070	19070	19070	0
582	20230926	095100	37570660	19070	19070	19070	19070	50
583	20230926	095000	36617160	19070	19070	19070	19070	0
584	20230926	094900	36617160	19070	19070	19070	19070	0
585	20230926	094800	36617160	19070	19070	19070	19070	1
586	20230926	094700	36598090	19060	19060	19060	19060	0
587	20230926	094600	36598090	19060	19060	19060	19060	500
588	20230926	094500	27068090	19070	19070	19070	19070	0
589	20230926	094400	27068090	19070	19070	19070	19070	0
590	20230926	094300	27068090	19070	19070	19070	19070	0
591	20230926	094200	27068090	19070	19070	19070	19070	100
592	20230926	094100	25161090	19070	19070	19070	19070	5
593	20230926	094000	25065740	19080	19080	19080	19080	0
594	20230926	093900	25065740	19080	19080	19080	19080	0
595	20230926	093800	25065740	19080	19080	19080	19080	0
596	20230926	093700	25065740	19080	19080	19080	19080	1
597	20230926	093600	25046660	19080	19080	19080	19080	1
598	20230926	093500	25027580	19080	19080	19080	19080	0
599	20230926	093400	25027580	19080	19080	19080	19080	0
600	20230926	093300	25027580	19080	19080	19080	19080	0
601	20230926	093200	25027580	19080	19080	19080	19080	0
602	20230926	093100	25027580	19080	19080	19080	19080	22
603	20230926	093000	24607820	19060	19060	19060	19060	0
604	20230926	092900	24607820	19060	19060	19060	19060	0
605	20230926	092800	24607820	19060	19060	19060	19060	0
606	20230926	092700	24607820	19060	19060	19060	19060	12
607	20230926	092600	24379100	19080	19080	19080	19080	0
608	20230926	092500	24379100	19080	19080	19080	19080	0
609	20230926	092400	24379100	19080	19080	19080	19080	5
610	20230926	092300	24283700	19080	19080	19080	19080	5
611	20230926	092200	24188300	19080	19080	19080	19080	0
612	20230926	092100	24188300	19080	19080	19080	19080	5
613	20230926	092000	24092900	19060	19060	19060	19060	0
614	20230926	091900	24092900	19060	19060	19060	19060	0
615	20230926	091800	24092900	19060	19060	19060	19060	396
616	20230926	091700	16545140	19060	19060	19060	19060	0
617	20230926	091600	16545140	19060	19060	19060	19060	0
618	20230926	091500	16545140	19060	19070	19070	19060	750
619	20230926	091400	2250110	19070	19070	19070	19070	0
620	20230926	091300	2250110	19070	19070	19070	19070	3
621	20230926	091200	2192900	19070	19070	19070	19070	100
622	20230926	091100	285900	19060	19060	19060	19060	0
623	20230926	091000	285900	19060	19060	19060	19060	0
624	20230926	090900	285900	19060	19060	19060	19060	0
625	20230926	090800	285900	19060	19060	19060	19060	0
626	20230926	090700	285900	19060	19060	19060	19060	0
627	20230926	090600	285900	19060	19060	19060	19060	0
628	20230926	090500	285900	19060	19060	19060	19060	1
629	20230926	090400	266840	19060	19060	19060	19060	0
630	20230926	090300	266840	19060	19060	19060	19060	0
631	20230926	090200	266840	19060	19060	19060	19060	0
632	20230926	090100	266840	19060	19060	19060	19060	0
633	20230926	090000	266840	19060	19060	19060	19060	14