KissMeData/072020/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193300	195406220	10860	10860	10860	10860	259
3	20230918	193200	195406220	10860	10860	10860	10860	0
4	20230918	193100	195406220	10860	10860	10860	10860	0
5	20230918	193000	195406220	10860	10860	10860	10860	0
6	20230918	192900	195406220	10860	10860	10860	10860	0
7	20230918	192800	195406220	10860	10860	10860	10860	0
8	20230918	192700	195406220	10860	10860	10860	10860	0
9	20230918	192600	195406220	10860	10860	10860	10860	0
10	20230918	192500	195406220	10860	10860	10860	10860	0
11	20230918	192400	195406220	10860	10860	10860	10860	0
12	20230918	192300	195406220	10860	10860	10860	10860	0
13	20230918	192200	195406220	10860	10860	10860	10860	0
14	20230918	192100	195406220	10860	10860	10860	10860	0
15	20230918	192000	195406220	10860	10860	10860	10860	0
16	20230918	191900	195406220	10860	10860	10860	10860	0
17	20230918	191800	195406220	10860	10860	10860	10860	0
18	20230918	191700	195406220	10860	10860	10860	10860	0
19	20230918	191600	195406220	10860	10860	10860	10860	0
20	20230918	191500	195406220	10860	10860	10860	10860	0
21	20230918	191400	195406220	10860	10860	10860	10860	0
22	20230918	191300	195406220	10860	10860	10860	10860	0
23	20230918	191200	195406220	10860	10860	10860	10860	0
24	20230918	191100	195406220	10860	10860	10860	10860	0
25	20230918	191000	195406220	10860	10860	10860	10860	0
26	20230918	190900	195406220	10860	10860	10860	10860	0
27	20230918	190800	195406220	10860	10860	10860	10860	0
28	20230918	190700	195406220	10860	10860	10860	10860	0
29	20230918	190600	195406220	10860	10860	10860	10860	0
30	20230918	190500	195406220	10860	10860	10860	10860	0
31	20230918	190400	195406220	10860	10860	10860	10860	0
32	20230918	190300	195406220	10860	10860	10860	10860	259
33	20230918	190200	195406220	10860	10860	10860	10860	0
34	20230918	190100	195406220	10860	10860	10860	10860	0
35	20230918	190000	195406220	10860	10860	10860	10860	0
36	20230918	185900	195406220	10860	10860	10860	10860	0
37	20230918	185800	195406220	10860	10860	10860	10860	0
38	20230918	185700	195406220	10860	10860	10860	10860	0
39	20230918	185600	195406220	10860	10860	10860	10860	0
40	20230918	185500	195406220	10860	10860	10860	10860	0
41	20230918	185400	195406220	10860	10860	10860	10860	0
42	20230918	185300	195406220	10860	10860	10860	10860	0
43	20230918	185200	195406220	10860	10860	10860	10860	0
44	20230918	185100	195406220	10860	10860	10860	10860	0
45	20230918	185000	195406220	10860	10860	10860	10860	0
46	20230918	184900	195406220	10860	10860	10860	10860	0
47	20230918	184800	195406220	10860	10860	10860	10860	0
48	20230918	184700	195406220	10860	10860	10860	10860	0
49	20230918	184600	195406220	10860	10860	10860	10860	0
50	20230918	184500	195406220	10860	10860	10860	10860	0
51	20230918	184400	195406220	10860	10860	10860	10860	0
52	20230918	184300	195406220	10860	10860	10860	10860	0
53	20230918	184200	195406220	10860	10860	10860	10860	0
54	20230918	184100	195406220	10860	10860	10860	10860	0
55	20230918	184000	195406220	10860	10860	10860	10860	0
56	20230918	183900	195406220	10860	10860	10860	10860	0
57	20230918	183800	195406220	10860	10860	10860	10860	0
58	20230918	183700	195406220	10860	10860	10860	10860	0
59	20230918	183600	195406220	10860	10860	10860	10860	0
60	20230918	183500	195406220	10860	10860	10860	10860	0
61	20230918	183400	195406220	10860	10860	10860	10860	0
62	20230918	183300	195406220	10860	10860	10860	10860	259
63	20230918	183200	195406220	10860	10860	10860	10860	0
64	20230918	183100	195406220	10860	10860	10860	10860	0
65	20230918	183000	195406220	10860	10860	10860	10860	0
66	20230918	182900	195406220	10860	10860	10860	10860	0
67	20230918	182800	195406220	10860	10860	10860	10860	0
68	20230918	182700	195406220	10860	10860	10860	10860	0
69	20230918	182600	195406220	10860	10860	10860	10860	0
70	20230918	182500	195406220	10860	10860	10860	10860	0
71	20230918	182400	195406220	10860	10860	10860	10860	0
72	20230918	182300	195406220	10860	10860	10860	10860	0
73	20230918	182200	195406220	10860	10860	10860	10860	0
74	20230918	182100	195406220	10860	10860	10860	10860	0
75	20230918	182000	195406220	10860	10860	10860	10860	0
76	20230918	181900	195406220	10860	10860	10860	10860	0
77	20230918	181800	195406220	10860	10860	10860	10860	0
78	20230918	181700	195406220	10860	10860	10860	10860	0
79	20230918	181600	195406220	10860	10860	10860	10860	0
80	20230918	181500	195406220	10860	10860	10860	10860	0
81	20230918	181400	195406220	10860	10860	10860	10860	0
82	20230918	181300	195406220	10860	10860	10860	10860	0
83	20230918	181200	195406220	10860	10860	10860	10860	0
84	20230918	181100	195406220	10860	10860	10860	10860	0
85	20230918	181000	195406220	10860	10860	10860	10860	0
86	20230918	180900	195406220	10860	10860	10860	10860	0
87	20230918	180800	195406220	10860	10860	10860	10860	0
88	20230918	180700	195406220	10860	10860	10860	10860	0
89	20230918	180600	195406220	10860	10860	10860	10860	0
90	20230918	180500	195406220	10860	10860	10860	10860	0
91	20230918	180400	195406220	10860	10860	10860	10860	0
92	20230918	180300	195406220	10860	10860	10860	10860	259
93	20230918	180200	195406220	10860	10860	10860	10860	0
94	20230918	180100	195406220	10860	10860	10860	10860	0
95	20230918	180000	195406220	10860	10860	10860	10860	0
96	20230918	175900	195406220	10860	10860	10860	10860	0
97	20230918	175800	195406220	10860	10860	10860	10860	0
98	20230918	175700	195406220	10860	10860	10860	10860	0
99	20230918	175600	195406220	10860	10860	10860	10860	0
100	20230918	175500	195406220	10860	10860	10860	10860	0
101	20230918	175400	195406220	10860	10860	10860	10860	0
102	20230918	175300	195406220	10860	10860	10860	10860	0
103	20230918	175200	195406220	10860	10860	10860	10860	0
104	20230918	175100	195406220	10860	10860	10860	10860	0
105	20230918	175000	195406220	10860	10860	10860	10860	0
106	20230918	174900	195406220	10860	10860	10860	10860	0
107	20230918	174800	195406220	10860	10860	10860	10860	0
108	20230918	174700	195406220	10860	10860	10860	10860	0
109	20230918	174600	195406220	10860	10860	10860	10860	0
110	20230918	174500	195406220	10860	10860	10860	10860	0
111	20230918	174400	195406220	10860	10860	10860	10860	0
112	20230918	174300	195406220	10860	10860	10860	10860	0
113	20230918	174200	195406220	10860	10860	10860	10860	0
114	20230918	174100	195406220	10860	10860	10860	10860	0
115	20230918	174000	195406220	10860	10860	10860	10860	0
116	20230918	173900	195406220	10860	10860	10860	10860	0
117	20230918	173800	195406220	10860	10860	10860	10860	0
118	20230918	173700	195406220	10860	10860	10860	10860	0
119	20230918	173600	195406220	10860	10860	10860	10860	0
120	20230918	173500	195406220	10860	10860	10860	10860	0
121	20230918	173400	195406220	10860	10860	10860	10860	0
122	20230918	173300	195406220	10860	10860	10860	10860	259
123	20230918	173200	195406220	10860	10860	10860	10860	0
124	20230918	173100	195406220	10860	10860	10860	10860	0
125	20230918	173000	195406220	10860	10860	10860	10860	0
126	20230918	172900	195406220	10860	10860	10860	10860	0
127	20230918	172800	195406220	10860	10860	10860	10860	0
128	20230918	172700	195406220	10860	10860	10860	10860	0
129	20230918	172600	195406220	10860	10860	10860	10860	0
130	20230918	172500	195406220	10860	10860	10860	10860	0
131	20230918	172400	195406220	10860	10860	10860	10860	0
132	20230918	172300	195406220	10860	10860	10860	10860	0
133	20230918	172200	195406220	10860	10860	10860	10860	0
134	20230918	172100	195406220	10860	10860	10860	10860	0
135	20230918	172000	195406220	10860	10860	10860	10860	0
136	20230918	171900	195406220	10860	10860	10860	10860	0
137	20230918	171800	195406220	10860	10860	10860	10860	0
138	20230918	171700	195406220	10860	10860	10860	10860	0
139	20230918	171600	195406220	10860	10860	10860	10860	0
140	20230918	171500	195406220	10860	10860	10860	10860	0
141	20230918	171400	195406220	10860	10860	10860	10860	0
142	20230918	171300	195406220	10860	10860	10860	10860	0
143	20230918	171200	195406220	10860	10860	10860	10860	0
144	20230918	171100	195406220	10860	10860	10860	10860	0
145	20230918	171000	195406220	10860	10860	10860	10860	0
146	20230918	170900	195406220	10860	10860	10860	10860	0
147	20230918	170800	195406220	10860	10860	10860	10860	0
148	20230918	170700	195406220	10860	10860	10860	10860	0
149	20230918	170600	195406220	10860	10860	10860	10860	0
150	20230918	170500	195406220	10860	10860	10860	10860	0
151	20230918	170400	195406220	10860	10860	10860	10860	0
152	20230918	170300	195406220	10860	10860	10860	10860	259
153	20230918	170200	195406220	10860	10860	10860	10860	0
154	20230918	170100	195406220	10860	10860	10860	10860	0
155	20230918	170000	195406220	10860	10860	10860	10860	0
156	20230918	165900	195406220	10860	10860	10860	10860	0
157	20230918	165800	195406220	10860	10860	10860	10860	0
158	20230918	165700	195406220	10860	10860	10860	10860	0
159	20230918	165600	195406220	10860	10860	10860	10860	0
160	20230918	165500	195406220	10860	10860	10860	10860	0
161	20230918	165400	195406220	10860	10860	10860	10860	0
162	20230918	165300	195406220	10860	10860	10860	10860	0
163	20230918	165200	195406220	10860	10860	10860	10860	0
164	20230918	165100	195406220	10860	10860	10860	10860	0
165	20230918	165000	195406220	10860	10860	10860	10860	0
166	20230918	164900	195406220	10860	10860	10860	10860	0
167	20230918	164800	195406220	10860	10860	10860	10860	0
168	20230918	164700	195406220	10860	10860	10860	10860	0
169	20230918	164600	195406220	10860	10860	10860	10860	0
170	20230918	164500	195406220	10860	10860	10860	10860	0
171	20230918	164400	195406220	10860	10860	10860	10860	0
172	20230918	164300	195406220	10860	10860	10860	10860	0
173	20230918	164200	195406220	10860	10860	10860	10860	0
174	20230918	164100	195406220	10860	10860	10860	10860	0
175	20230918	164000	195406220	10860	10860	10860	10860	0
176	20230918	163900	195406220	10860	10860	10860	10860	0
177	20230918	163800	195406220	10860	10860	10860	10860	0
178	20230918	163700	195406220	10860	10860	10860	10860	0
179	20230918	163600	195406220	10860	10860	10860	10860	0
180	20230918	163500	195406220	10860	10860	10860	10860	0
181	20230918	163400	195406220	10860	10860	10860	10860	0
182	20230918	163300	195406220	10860	10860	10860	10860	259
183	20230918	163200	195406220	10860	10860	10860	10860	0
184	20230918	163100	195406220	10860	10860	10860	10860	0
185	20230918	163000	195406220	10860	10860	10860	10860	0
186	20230918	162900	195406220	10860	10860	10860	10860	0
187	20230918	162800	195406220	10860	10860	10860	10860	0
188	20230918	162700	195406220	10860	10860	10860	10860	0
189	20230918	162600	195406220	10860	10860	10860	10860	0
190	20230918	162500	195406220	10860	10860	10860	10860	0
191	20230918	162400	195406220	10860	10860	10860	10860	0
192	20230918	162300	195406220	10860	10860	10860	10860	0
193	20230918	162200	195406220	10860	10860	10860	10860	0
194	20230918	162100	195406220	10860	10860	10860	10860	0
195	20230918	162000	195406220	10860	10860	10860	10860	0
196	20230918	161900	195406220	10860	10860	10860	10860	0
197	20230918	161800	195406220	10860	10860	10860	10860	0
198	20230918	161700	195406220	10860	10860	10860	10860	0
199	20230918	161600	195406220	10860	10860	10860	10860	0
200	20230918	161500	195406220	10860	10860	10860	10860	0
201	20230918	161400	195406220	10860	10860	10860	10860	0
202	20230918	161300	195406220	10860	10860	10860	10860	0
203	20230918	161200	195406220	10860	10860	10860	10860	0
204	20230918	161100	195406220	10860	10860	10860	10860	0
205	20230918	161000	195406220	10860	10860	10860	10860	0
206	20230918	160900	195406220	10860	10860	10860	10860	0
207	20230918	160800	195406220	10860	10860	10860	10860	0
208	20230918	160700	195406220	10860	10860	10860	10860	0
209	20230918	160600	195406220	10860	10860	10860	10860	0
210	20230918	160500	195406220	10860	10860	10860	10860	0
211	20230918	160400	195406220	10860	10860	10860	10860	0
212	20230918	160300	195406220	10860	10860	10860	10860	259
213	20230918	160200	195406220	10860	10860	10860	10860	0
214	20230918	160100	195406220	10860	10860	10860	10860	0
215	20230918	160000	195406220	10860	10860	10860	10860	0
216	20230918	155900	195406220	10860	10860	10860	10860	0
217	20230918	155800	195406220	10860	10860	10860	10860	0
218	20230918	155700	195406220	10860	10860	10860	10860	0
219	20230918	155600	195406220	10860	10860	10860	10860	0
220	20230918	155500	195406220	10860	10860	10860	10860	0
221	20230918	155400	195406220	10860	10860	10860	10860	0
222	20230918	155300	195406220	10860	10860	10860	10860	0
223	20230918	155200	195406220	10860	10860	10860	10860	0
224	20230918	155100	195406220	10860	10860	10860	10860	0
225	20230918	155000	195406220	10860	10860	10860	10860	0
226	20230918	154900	195406220	10860	10860	10860	10860	0
227	20230918	154800	195406220	10860	10860	10860	10860	0
228	20230918	154700	195406220	10860	10860	10860	10860	0
229	20230918	154600	195406220	10860	10860	10860	10860	0
230	20230918	154500	195406220	10860	10860	10860	10860	0
231	20230918	154400	195406220	10860	10860	10860	10860	0
232	20230918	154300	195406220	10860	10860	10860	10860	0
233	20230918	154200	195406220	10860	10860	10860	10860	0
234	20230918	154100	195406220	10860	10860	10860	10860	0
235	20230918	154000	195406220	10860	10860	10860	10860	0
236	20230918	153900	195406220	10860	10860	10860	10860	0
237	20230918	153800	195406220	10860	10860	10860	10860	0
238	20230918	153700	195406220	10860	10860	10860	10860	0
239	20230918	153600	195406220	10860	10860	10860	10860	0
240	20230918	153500	195406220	10860	10860	10860	10860	0
241	20230918	153400	195406220	10860	10860	10860	10860	0
242	20230918	153300	195406220	10860	10860	10860	10860	259
243	20230918	153200	195406220	10860	10860	10860	10860	0
244	20230918	153100	195406220	10860	10860	10860	10860	0
245	20230918	153000	195406220	10860	10860	10860	10860	259
246	20230918	152900	192593480	10860	10860	10860	10860	0
247	20230918	152800	192593480	10860	10860	10860	10860	0
248	20230918	152700	192593480	10860	10860	10860	10860	0
249	20230918	152600	192593480	10860	10860	10860	10860	0
250	20230918	152500	192593480	10860	10860	10860	10860	0
251	20230918	152400	192593480	10860	10860	10860	10860	0
252	20230918	152300	192593480	10860	10860	10860	10860	0
253	20230918	152200	192593480	10860	10860	10860	10860	0
254	20230918	152100	192593480	10860	10860	10860	10860	0
255	20230918	152000	192593480	10860	10860	10860	10860	0
256	20230918	151900	192593480	10860	10840	10860	10840	11
257	20230918	151800	192474090	10850	10840	10850	10820	97
258	20230918	151700	191424400	10850	10850	10850	10850	0
259	20230918	151600	191424400	10850	10850	10850	10850	6
260	20230918	151500	191359300	10820	10820	10820	10820	0
261	20230918	151400	191359300	10820	10820	10820	10820	0
262	20230918	151300	191359300	10820	10820	10820	10820	0
263	20230918	151200	191359300	10820	10820	10820	10820	0
264	20230918	151100	191359300	10820	10860	10860	10820	128
265	20230918	151000	189973420	10850	10850	10850	10850	12
266	20230918	150900	189843220	10820	10820	10820	10820	49
267	20230918	150800	189313040	10830	10830	10830	10830	0
268	20230918	150700	189313040	10830	10830	10830	10830	6
269	20230918	150600	189248060	10820	10820	10820	10820	0
270	20230918	150500	189248060	10820	10820	10820	10820	0
271	20230918	150400	189248060	10820	10820	10820	10820	0
272	20230918	150300	189248060	10820	10820	10820	10820	25
273	20230918	150200	188977560	10830	10830	10830	10830	6
274	20230918	150100	188912580	10830	10830	10830	10830	1
275	20230918	150000	188901750	10820	10820	10820	10820	0
276	20230918	145900	188901750	10820	10820	10820	10820	0
277	20230918	145800	188901750	10820	10820	10820	10820	67
278	20230918	145700	188176810	10820	10820	10820	10820	0
279	20230918	145600	188176810	10820	10820	10820	10820	50
280	20230918	145500	187635810	10830	10830	10830	10830	6
281	20230918	145400	187570830	10820	10820	10820	10820	0
282	20230918	145300	187570830	10820	10820	10820	10820	0
283	20230918	145200	187570830	10820	10820	10820	10820	0
284	20230918	145100	187570830	10820	10820	10820	10820	0
285	20230918	145000	187570830	10820	10820	10820	10820	0
286	20230918	144900	187570830	10820	10820	10820	10820	0
287	20230918	144800	187570830	10820	10820	10820	10820	0
288	20230918	144700	187570830	10820	10820	10820	10820	66
289	20230918	144600	186856710	10820	10820	10820	10820	0
290	20230918	144500	186856710	10820	10820	10820	10820	0
291	20230918	144400	186856710	10820	10820	10820	10820	0
292	20230918	144300	186856710	10820	10820	10820	10820	618
293	20230918	144200	180169950	10820	10840	10840	10820	1095
294	20230918	144100	168306780	10840	10840	10840	10840	0
295	20230918	144000	168306780	10840	10840	10840	10840	0
296	20230918	143900	168306780	10840	10840	10840	10840	0
297	20230918	143800	168306780	10840	10850	10850	10840	2
298	20230918	143700	168285090	10820	10820	10820	10820	2
299	20230918	143600	168263450	10840	10850	10850	10830	36
300	20230918	143500	167873210	10840	10830	10840	10830	21
301	20230918	143400	167645770	10830	10830	10830	10830	9
302	20230918	143300	167548300	10830	10830	10830	10830	0
303	20230918	143200	167548300	10830	10830	10830	10830	0
304	20230918	143100	167548300	10830	10830	10830	10830	0
305	20230918	143000	167548300	10830	10830	10830	10830	0
306	20230918	142900	167548300	10830	10830	10830	10830	0
307	20230918	142800	167548300	10830	10830	10830	10830	17
308	20230918	142700	167364190	10840	10840	10840	10840	0
309	20230918	142600	167364190	10840	10840	10840	10840	0
310	20230918	142500	167364190	10840	10840	10840	10840	0
311	20230918	142400	167364190	10840	10850	10850	10840	26
312	20230918	142300	167082340	10840	10840	10840	10840	0
313	20230918	142200	167082340	10840	10840	10840	10840	0
314	20230918	142100	167082340	10840	10840	10840	10840	0
315	20230918	142000	167082340	10840	10840	10840	10840	0
316	20230918	141900	167082340	10840	10840	10840	10840	0
317	20230918	141800	167082340	10840	10840	10840	10840	20
318	20230918	141700	166865540	10850	10850	10850	10850	0
319	20230918	141600	166865540	10850	10850	10850	10850	0
320	20230918	141500	166865540	10850	10850	10850	10850	0
321	20230918	141400	166865540	10850	10850	10850	10850	100
322	20230918	141300	165780540	10840	10840	10840	10840	18
323	20230918	141200	165585420	10860	10860	10860	10860	0
324	20230918	141100	165585420	10860	10860	10860	10860	0
325	20230918	141000	165585420	10860	10860	10860	10860	0
326	20230918	140900	165585420	10860	10860	10860	10860	0
327	20230918	140800	165585420	10860	10860	10860	10860	0
328	20230918	140700	165585420	10860	10860	10860	10860	0
329	20230918	140600	165585420	10860	10860	10860	10860	2
330	20230918	140500	165563700	10830	10830	10830	10830	0
331	20230918	140400	165563700	10830	10830	10830	10830	78
332	20230918	140300	164718960	10820	10820	10820	10820	0
333	20230918	140200	164718960	10820	10820	10820	10820	0
334	20230918	140100	164718960	10820	10870	10870	10820	116
335	20230918	140000	163462690	10830	10830	10830	10830	14
336	20230918	135900	163311070	10840	10830	10840	10830	50
337	20230918	135800	162769220	10830	10830	10830	10830	15
338	20230918	135700	162606770	10840	10850	10850	10840	9
339	20230918	135600	162509200	10860	10860	10860	10860	0
340	20230918	135500	162509200	10860	10860	10860	10860	1
341	20230918	135400	162498340	10840	10840	10840	10840	0
342	20230918	135300	162498340	10840	10840	10840	10840	10
343	20230918	135200	162389940	10870	10870	10870	10870	0
344	20230918	135100	162389940	10870	10870	10870	10870	0
345	20230918	135000	162389940	10870	10870	10870	10870	0
346	20230918	134900	162389940	10870	10870	10870	10870	1
347	20230918	134800	162379070	10850	10850	10850	10850	6
348	20230918	134700	162313970	10860	10870	10870	10860	40
349	20230918	134600	161879370	10890	10830	10900	10820	1113
350	20230918	134500	149824480	10830	10830	10830	10830	0
351	20230918	134400	149824480	10830	10870	10870	10820	3278
352	20230918	134300	114279730	10870	10870	10870	10870	0
353	20230918	134200	114279730	10870	10870	10870	10870	50
354	20230918	134100	113736230	10870	10870	10890	10870	107
355	20230918	134000	112573030	10870	10870	10870	10870	32
356	20230918	133900	112225190	10870	10870	10870	10870	0
357	20230918	133800	112225190	10870	10870	10870	10870	400
358	20230918	133700	107877190	10880	10880	10880	10880	149
359	20230918	133600	106256070	10890	10890	10890	10890	16
360	20230918	133500	106081830	10880	10880	10880	10880	0
361	20230918	133400	106081830	10880	10880	10880	10880	0
362	20230918	133300	106081830	10880	10880	10880	10880	0
363	20230918	133200	106081830	10880	10880	10880	10880	0
364	20230918	133100	106081830	10880	10880	10880	10880	0
365	20230918	133000	106081830	10880	10880	10880	10880	0
366	20230918	132900	106081830	10880	10880	10880	10880	0
367	20230918	132800	106081830	10880	10880	10880	10880	0
368	20230918	132700	106081830	10880	10880	10880	10880	0
369	20230918	132600	106081830	10880	10880	10880	10880	0
370	20230918	132500	106081830	10880	10880	10880	10880	0
371	20230918	132400	106081830	10880	10880	10880	10880	66
372	20230918	132300	105363750	10870	10870	10870	10870	0
373	20230918	132200	105363750	10870	10870	10870	10870	0
374	20230918	132100	105363750	10870	10870	10870	10870	61
375	20230918	132000	104700680	10880	10880	10880	10880	61
376	20230918	131900	104037000	10870	10870	10870	10870	50
377	20230918	131800	103493500	10880	10880	10880	10880	0
378	20230918	131700	103493500	10880	10880	10880	10880	0
379	20230918	131600	103493500	10880	10880	10880	10880	10
380	20230918	131500	103384700	10880	10880	10880	10880	0
381	20230918	131400	103384700	10880	10880	10880	10880	0
382	20230918	131300	103384700	10880	10880	10880	10880	0
383	20230918	131200	103384700	10880	10880	10880	10880	0
384	20230918	131100	103384700	10880	10880	10880	10880	10
385	20230918	131000	103275900	10870	10870	10870	10870	0
386	20230918	130900	103275900	10870	10870	10870	10870	0
387	20230918	130800	103275900	10870	10870	10870	10870	21
388	20230918	130700	103047630	10860	10860	10860	10860	0
389	20230918	130600	103047630	10860	10860	10860	10860	9
390	20230918	130500	102949890	10850	10850	10850	10850	0
391	20230918	130400	102949890	10850	10850	10850	10850	0
392	20230918	130300	102949890	10850	10850	10850	10850	0
393	20230918	130200	102949890	10850	10850	10850	10850	0
394	20230918	130100	102949890	10850	10850	10850	10850	0
395	20230918	130000	102949890	10850	10860	10860	10850	656
396	20230918	125900	95830030	10860	10860	10860	10860	130
397	20230918	125800	94418230	10860	10860	10860	10860	298
398	20230918	125700	91181950	10860	10860	10860	10860	0
399	20230918	125600	91181950	10860	10860	10860	10860	0
400	20230918	125500	91181950	10860	10860	10860	10860	39
401	20230918	125400	90758410	10860	10860	10860	10860	0
402	20230918	125300	90758410	10860	10860	10860	10860	0
403	20230918	125200	90758410	10860	10860	10860	10860	0
404	20230918	125100	90758410	10860	10860	10860	10860	96
405	20230918	125000	89715850	10860	10860	10860	10860	433
406	20230918	124900	85013470	10860	10860	10860	10860	0
407	20230918	124800	85013470	10860	10860	10860	10860	0
408	20230918	124700	85013470	10860	10860	10860	10860	0
409	20230918	124600	85013470	10860	10860	10860	10860	0
410	20230918	124500	85013470	10860	10860	10860	10860	0
411	20230918	124400	85013470	10860	10860	10860	10860	1
412	20230918	124300	85002610	10850	10850	10850	10850	7
413	20230918	124200	84926660	10840	10840	10840	10840	0
414	20230918	124100	84926660	10840	10840	10840	10840	65
415	20230918	124000	84222060	10850	10860	10860	10850	186
416	20230918	123900	82203900	10860	10860	10860	10860	38
417	20230918	123800	81791220	10860	10860	10860	10860	0
418	20230918	123700	81791220	10860	10860	10860	10860	0
419	20230918	123600	81791220	10860	10860	10860	10860	0
420	20230918	123500	81791220	10860	10860	10860	10860	25
421	20230918	123400	81519720	10850	10850	10850	10850	0
422	20230918	123300	81519720	10850	10850	10850	10850	30
423	20230918	123200	81194220	10850	10850	10850	10850	0
424	20230918	123100	81194220	10850	10850	10850	10850	0
425	20230918	123000	81194220	10850	10850	10850	10850	0
426	20230918	122900	81194220	10850	10850	10850	10850	0
427	20230918	122800	81194220	10850	10850	10850	10850	0
428	20230918	122700	81194220	10850	10850	10850	10850	559
429	20230918	122600	75129070	10860	10870	10870	10860	116
430	20230918	122500	73869150	10870	10870	10870	10870	0
431	20230918	122400	73869150	10870	10870	10870	10870	0
432	20230918	122300	73869150	10870	10870	10870	10870	0
433	20230918	122200	73869150	10870	10870	10870	10870	0
434	20230918	122100	73869150	10870	10870	10870	10870	0
435	20230918	122000	73869150	10870	10870	10870	10870	0
436	20230918	121900	73869150	10870	10880	10880	10870	32
437	20230918	121800	73521300	10860	10860	10860	10860	0
438	20230918	121700	73521300	10860	10860	10860	10860	0
439	20230918	121600	73521300	10860	10860	10860	10860	0
440	20230918	121500	73521300	10860	10860	10860	10860	0
441	20230918	121400	73521300	10860	10860	10860	10860	0
442	20230918	121300	73521300	10860	10860	10860	10860	0
443	20230918	121200	73521300	10860	10860	10860	10860	0
444	20230918	121100	73521300	10860	10860	10860	10860	0
445	20230918	121000	73521300	10860	10860	10860	10860	0
446	20230918	120900	73521300	10860	10860	10860	10860	0
447	20230918	120800	73521300	10860	10860	10860	10860	0
448	20230918	120700	73521300	10860	10860	10860	10860	0
449	20230918	120600	73521300	10860	10860	10860	10860	0
450	20230918	120500	73521300	10860	10860	10860	10860	0
451	20230918	120400	73521300	10860	10860	10860	10860	0
452	20230918	120300	73521300	10860	10860	10860	10860	0
453	20230918	120200	73521300	10860	10860	10860	10860	0
454	20230918	120100	73521300	10860	10860	10860	10860	0
455	20230918	120000	73521300	10860	10860	10860	10860	0
456	20230918	115900	73521300	10860	10860	10860	10860	0
457	20230918	115800	73521300	10860	10870	10870	10860	700
458	20230918	115700	65919190	10870	10870	10870	10870	0
459	20230918	115600	65919190	10870	10870	10870	10870	0
460	20230918	115500	65919190	10870	10870	10870	10870	0
461	20230918	115400	65919190	10870	10870	10870	10870	138
462	20230918	115300	64419130	10880	10880	10880	10880	0
463	20230918	115200	64419130	10880	10880	10880	10880	10
464	20230918	115100	64310330	10880	10880	10880	10880	0
465	20230918	115000	64310330	10880	10880	10880	10880	13
466	20230918	114900	64168890	10880	10880	10880	10880	0
467	20230918	114800	64168890	10880	10880	10880	10880	0
468	20230918	114700	64168890	10880	10880	10880	10880	0
469	20230918	114600	64168890	10880	10880	10880	10880	34
470	20230918	114500	63798970	10890	10890	10890	10890	33
471	20230918	114400	63439600	10900	10900	10900	10900	0
472	20230918	114300	63439600	10900	10900	10900	10900	15
473	20230918	114200	63276100	10900	10900	10900	10900	0
474	20230918	114100	63276100	10900	10900	10900	10900	1
475	20230918	114000	63265200	10900	10900	10900	10900	0
476	20230918	113900	63265200	10900	10900	10900	10900	0
477	20230918	113800	63265200	10900	10900	10900	10900	0
478	20230918	113700	63265200	10900	10900	10900	10900	1
479	20230918	113600	63254300	10890	10900	10900	10890	16
480	20230918	113500	63080000	10890	10890	10890	10890	0
481	20230918	113400	63080000	10890	10890	10890	10890	4
482	20230918	113300	63036440	10890	10890	10890	10890	16
483	20230918	113200	62862200	10890	10890	10890	10890	2
484	20230918	113100	62840420	10890	10890	10890	10890	6
485	20230918	113000	62775080	10890	10890	10890	10890	0
486	20230918	112900	62775080	10890	10890	10890	10890	0
487	20230918	112800	62775080	10890	10890	10890	10890	2
488	20230918	112700	62753300	10890	10880	10890	10880	150
489	20230918	112600	61120350	10880	10880	10880	10880	12
490	20230918	112500	60989790	10880	10880	10880	10880	17
491	20230918	112400	60804830	10880	10880	10880	10880	1
492	20230918	112300	60793950	10880	10880	10880	10880	6
493	20230918	112200	60728670	10880	10880	10880	10880	0
494	20230918	112100	60728670	10880	10880	10880	10880	1
495	20230918	112000	60717790	10880	10880	10880	10880	0
496	20230918	111900	60717790	10880	10880	10880	10880	16
497	20230918	111800	60543710	10880	10880	10880	10880	0
498	20230918	111700	60543710	10880	10880	10880	10880	1
499	20230918	111600	60532830	10880	10880	10880	10880	6
500	20230918	111500	60467550	10880	10880	10880	10880	0
501	20230918	111400	60467550	10880	10880	10880	10880	1
502	20230918	111300	60456670	10880	10880	10880	10880	0
503	20230918	111200	60456670	10880	10880	10880	10880	6
504	20230918	111100	60391390	10870	10870	10870	10870	0
505	20230918	111000	60391390	10870	10870	10870	10870	0
506	20230918	110900	60391390	10870	10870	10870	10870	0
507	20230918	110800	60391390	10870	10870	10870	10870	0
508	20230918	110700	60391390	10870	10870	10870	10870	0
509	20230918	110600	60391390	10870	10870	10870	10870	93
510	20230918	110500	59380480	10870	10870	10880	10870	89
511	20230918	110400	58412970	10870	10870	10870	10870	84
512	20230918	110300	57499890	10850	10850	10850	10850	0
513	20230918	110200	57499890	10850	10860	10870	10850	533
514	20230918	110100	51712350	10860	10860	10860	10860	0
515	20230918	110000	51712350	10860	10860	10860	10860	0
516	20230918	105900	51712350	10860	10860	10860	10860	29
517	20230918	105800	51397410	10850	10850	10850	10850	260
518	20230918	105700	48576410	10850	10870	10870	10850	337
519	20230918	105600	44918170	10870	10870	10870	10870	0
520	20230918	105500	44918170	10870	10870	10870	10870	0
521	20230918	105400	44918170	10870	10880	10880	10870	118
522	20230918	105300	43635450	10880	10880	10880	10880	0
523	20230918	105200	43635450	10880	10880	10880	10880	1
524	20230918	105100	43624570	10880	10880	10880	10880	6
525	20230918	105000	43559290	10880	10880	10880	10880	0
526	20230918	104900	43559290	10880	10880	10880	10880	1
527	20230918	104800	43548410	10880	10880	10880	10880	1
528	20230918	104700	43537530	10880	10880	10880	10880	6
529	20230918	104600	43472250	10880	10880	10880	10880	1
530	20230918	104500	43461370	10880	10880	10880	10880	0
531	20230918	104400	43461370	10880	10880	10880	10880	6
532	20230918	104300	43396090	10880	10880	10880	10880	6
533	20230918	104200	43330810	10860	10860	10860	10860	0
534	20230918	104100	43330810	10860	10860	10860	10860	0
535	20230918	104000	43330810	10860	10880	10880	10860	106
536	20230918	103900	42179530	10860	10860	10860	10860	0
537	20230918	103800	42179530	10860	10860	10860	10860	0
538	20230918	103700	42179530	10860	10860	10880	10860	534
539	20230918	103600	36379650	10870	10870	10870	10870	2
540	20230918	103500	36357910	10890	10890	10890	10890	0
541	20230918	103400	36357910	10890	10890	10890	10890	0
542	20230918	103300	36357910	10890	10890	10890	10890	0
543	20230918	103200	36357910	10890	10890	10890	10890	0
544	20230918	103100	36357910	10890	10870	10890	10870	276
545	20230918	103000	33357310	10890	10890	10890	10890	0
546	20230918	102900	33357310	10890	10890	10890	10890	0
547	20230918	102800	33357310	10890	10880	10890	10870	112
548	20230918	102700	32139640	10880	10880	10880	10880	0
549	20230918	102600	32139640	10880	10880	10880	10880	0
550	20230918	102500	32139640	10880	10880	10880	10880	0
551	20230918	102400	32139640	10880	10890	10900	10880	3
552	20230918	102300	32106970	10900	10870	10900	10870	24
553	20230918	102200	31846030	10890	10890	10890	10890	0
554	20230918	102100	31846030	10890	10880	10890	10870	57
555	20230918	102000	31226300	10890	10890	10890	10890	3
556	20230918	101900	31193630	10900	10900	10900	10900	0
557	20230918	101800	31193630	10900	10910	10910	10900	2
558	20230918	101700	31171820	10910	10910	10910	10910	0
559	20230918	101600	31171820	10910	10910	10910	10910	0
560	20230918	101500	31171820	10910	10910	10910	10910	0
561	20230918	101400	31171820	10910	10910	10910	10910	0
562	20230918	101300	31171820	10910	10910	10910	10910	9
563	20230918	101200	31073630	10910	10910	10910	10910	0
564	20230918	101100	31073630	10910	10890	10910	10870	51
565	20230918	101000	30518950	10910	10910	10910	10910	1
566	20230918	100900	30508040	10910	10910	10910	10910	0
567	20230918	100800	30508040	10910	10910	10910	10910	0
568	20230918	100700	30508040	10910	10910	10910	10910	1
569	20230918	100600	30497130	10880	10880	10880	10880	0
570	20230918	100500	30497130	10880	10880	10880	10880	0
571	20230918	100400	30497130	10880	10880	10880	10880	0
572	20230918	100300	30497130	10880	10880	10880	10880	0
573	20230918	100200	30497130	10880	10880	10880	10880	0
574	20230918	100100	30497130	10880	10880	10880	10880	0
575	20230918	100000	30497130	10880	10880	10880	10880	1
576	20230918	095900	30486250	10900	10900	10900	10900	0
577	20230918	095800	30486250	10900	10900	10900	10900	0
578	20230918	095700	30486250	10900	10900	10900	10900	0
579	20230918	095600	30486250	10900	10890	10900	10890	181
580	20230918	095500	28514960	10890	10880	10890	10880	7
581	20230918	095400	28438790	10890	10890	10890	10890	1
582	20230918	095300	28427900	10870	10870	10870	10870	0
583	20230918	095200	28427900	10870	10870	10870	10870	0
584	20230918	095100	28427900	10870	10870	10870	10870	0
585	20230918	095000	28427900	10870	10870	10870	10870	0
586	20230918	094900	28427900	10870	10870	10870	10870	0
587	20230918	094800	28427900	10870	10910	10910	10870	14
588	20230918	094700	28275450	10910	10910	10910	10910	1
589	20230918	094600	28264540	10900	10900	10900	10900	0
590	20230918	094500	28264540	10900	10900	10900	10900	0
591	20230918	094400	28264540	10900	10900	10900	10900	0
592	20230918	094300	28264540	10900	10900	10900	10900	0
593	20230918	094200	28264540	10900	10900	10900	10900	100
594	20230918	094100	27174540	10860	10900	10900	10860	101
595	20230918	094000	26076820	10890	10890	10890	10890	0
596	20230918	093900	26076820	10890	10890	10890	10890	0
597	20230918	093800	26076820	10890	10890	10890	10890	0
598	20230918	093700	26076820	10890	10890	10890	10890	1
599	20230918	093600	26065930	10900	10900	10900	10900	0
600	20230918	093500	26065930	10900	10900	10900	10900	2
601	20230918	093400	26044130	10930	10930	10930	10930	0
602	20230918	093300	26044130	10930	10930	10930	10930	1
603	20230918	093200	26033200	10850	10850	10850	10850	0
604	20230918	093100	26033200	10850	10860	10860	10850	200
605	20230918	093000	23861890	10850	10850	10850	10850	0
606	20230918	092900	23861890	10850	10850	10850	10850	0
607	20230918	092800	23861890	10850	10850	10850	10850	0
608	20230918	092700	23861890	10850	10880	10880	10850	937
609	20230918	092600	13680380	10890	10890	10890	10890	0
610	20230918	092500	13680380	10890	10890	10890	10890	0
611	20230918	092400	13680380	10890	10890	10890	10890	0
612	20230918	092300	13680380	10890	10890	10890	10890	0
613	20230918	092200	13680380	10890	10890	10890	10890	300
614	20230918	092100	10413380	10890	10890	10890	10890	2
615	20230918	092000	10391600	10870	10870	10870	10870	0
616	20230918	091900	10391600	10870	10870	10870	10870	0
617	20230918	091800	10391600	10870	10870	10870	10870	2
618	20230918	091700	10369860	10870	10890	10890	10870	22
619	20230918	091600	10130320	10900	10900	10900	10900	1
620	20230918	091500	10119420	10890	10890	10890	10860	212
621	20230918	091400	7814440	10910	10910	10910	10910	0
622	20230918	091300	7814440	10910	10910	10910	10910	0
623	20230918	091200	7814440	10910	10910	10910	10910	0
624	20230918	091100	7814440	10910	10910	10910	10910	1
625	20230918	091000	7803530	10900	10940	10940	10900	178
626	20230918	090900	5862210	10940	10930	10950	10930	23
627	20230918	090800	5610790	10980	10980	10980	10980	1
628	20230918	090700	5599810	10930	10930	10930	10930	0
629	20230918	090600	5599810	10930	10930	10930	10930	0
630	20230918	090500	5599810	10930	10930	10930	10930	0
631	20230918	090400	5599810	10930	10970	10970	10930	34
632	20230918	090300	5227810	10940	10940	10940	10940	1
633	20230918	090200	5216870	10910	10910	10910	10910	0
634	20230918	090100	5216870	10910	10910	10910	10910	0
635	20230918	090000	5216870	10910	10940	10940	10910	477