KissMeData/106190/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194800	91258850	15660	15660	15660	15660	70
3	20230919	194700	91258850	15660	15660	15660	15660	0
4	20230919	194600	91258850	15660	15660	15660	15660	0
5	20230919	194500	91258850	15660	15660	15660	15660	0
6	20230919	194400	91258850	15660	15660	15660	15660	0
7	20230919	194300	91258850	15660	15660	15660	15660	0
8	20230919	194200	91258850	15660	15660	15660	15660	0
9	20230919	194100	91258850	15660	15660	15660	15660	0
10	20230919	194000	91258850	15660	15660	15660	15660	0
11	20230919	193900	91258850	15660	15660	15660	15660	0
12	20230919	193800	91258850	15660	15660	15660	15660	0
13	20230919	193700	91258850	15660	15660	15660	15660	0
14	20230919	193600	91258850	15660	15660	15660	15660	0
15	20230919	193500	91258850	15660	15660	15660	15660	0
16	20230919	193400	91258850	15660	15660	15660	15660	0
17	20230919	193300	91258850	15660	15660	15660	15660	0
18	20230919	193200	91258850	15660	15660	15660	15660	0
19	20230919	193100	91258850	15660	15660	15660	15660	0
20	20230919	193000	91258850	15660	15660	15660	15660	0
21	20230919	192900	91258850	15660	15660	15660	15660	0
22	20230919	192800	91258850	15660	15660	15660	15660	0
23	20230919	192700	91258850	15660	15660	15660	15660	0
24	20230919	192600	91258850	15660	15660	15660	15660	0
25	20230919	192500	91258850	15660	15660	15660	15660	0
26	20230919	192400	91258850	15660	15660	15660	15660	0
27	20230919	192300	91258850	15660	15660	15660	15660	0
28	20230919	192200	91258850	15660	15660	15660	15660	0
29	20230919	192100	91258850	15660	15660	15660	15660	0
30	20230919	192000	91258850	15660	15660	15660	15660	0
31	20230919	191900	91258850	15660	15660	15660	15660	0
32	20230919	191800	91258850	15660	15660	15660	15660	70
33	20230919	191700	91258850	15660	15660	15660	15660	0
34	20230919	191600	91258850	15660	15660	15660	15660	0
35	20230919	191500	91258850	15660	15660	15660	15660	0
36	20230919	191400	91258850	15660	15660	15660	15660	0
37	20230919	191300	91258850	15660	15660	15660	15660	0
38	20230919	191200	91258850	15660	15660	15660	15660	0
39	20230919	191100	91258850	15660	15660	15660	15660	0
40	20230919	191000	91258850	15660	15660	15660	15660	0
41	20230919	190900	91258850	15660	15660	15660	15660	0
42	20230919	190800	91258850	15660	15660	15660	15660	0
43	20230919	190700	91258850	15660	15660	15660	15660	0
44	20230919	190600	91258850	15660	15660	15660	15660	0
45	20230919	190500	91258850	15660	15660	15660	15660	0
46	20230919	190400	91258850	15660	15660	15660	15660	0
47	20230919	190300	91258850	15660	15660	15660	15660	0
48	20230919	190200	91258850	15660	15660	15660	15660	0
49	20230919	190100	91258850	15660	15660	15660	15660	0
50	20230919	190000	91258850	15660	15660	15660	15660	0
51	20230919	185900	91258850	15660	15660	15660	15660	0
52	20230919	185800	91258850	15660	15660	15660	15660	0
53	20230919	185700	91258850	15660	15660	15660	15660	0
54	20230919	185600	91258850	15660	15660	15660	15660	0
55	20230919	185500	91258850	15660	15660	15660	15660	0
56	20230919	185400	91258850	15660	15660	15660	15660	0
57	20230919	185300	91258850	15660	15660	15660	15660	0
58	20230919	185200	91258850	15660	15660	15660	15660	0
59	20230919	185100	91258850	15660	15660	15660	15660	0
60	20230919	185000	91258850	15660	15660	15660	15660	0
61	20230919	184900	91258850	15660	15660	15660	15660	0
62	20230919	184800	91258850	15660	15660	15660	15660	70
63	20230919	184700	91258850	15660	15660	15660	15660	0
64	20230919	184600	91258850	15660	15660	15660	15660	0
65	20230919	184500	91258850	15660	15660	15660	15660	0
66	20230919	184400	91258850	15660	15660	15660	15660	0
67	20230919	184300	91258850	15660	15660	15660	15660	0
68	20230919	184200	91258850	15660	15660	15660	15660	0
69	20230919	184100	91258850	15660	15660	15660	15660	0
70	20230919	184000	91258850	15660	15660	15660	15660	0
71	20230919	183900	91258850	15660	15660	15660	15660	0
72	20230919	183800	91258850	15660	15660	15660	15660	0
73	20230919	183700	91258850	15660	15660	15660	15660	0
74	20230919	183600	91258850	15660	15660	15660	15660	0
75	20230919	183500	91258850	15660	15660	15660	15660	0
76	20230919	183400	91258850	15660	15660	15660	15660	0
77	20230919	183300	91258850	15660	15660	15660	15660	0
78	20230919	183200	91258850	15660	15660	15660	15660	0
79	20230919	183100	91258850	15660	15660	15660	15660	0
80	20230919	183000	91258850	15660	15660	15660	15660	0
81	20230919	182900	91258850	15660	15660	15660	15660	0
82	20230919	182800	91258850	15660	15660	15660	15660	0
83	20230919	182700	91258850	15660	15660	15660	15660	0
84	20230919	182600	91258850	15660	15660	15660	15660	0
85	20230919	182500	91258850	15660	15660	15660	15660	0
86	20230919	182400	91258850	15660	15660	15660	15660	0
87	20230919	182300	91258850	15660	15660	15660	15660	0
88	20230919	182200	91258850	15660	15660	15660	15660	0
89	20230919	182100	91258850	15660	15660	15660	15660	0
90	20230919	182000	91258850	15660	15660	15660	15660	0
91	20230919	181900	91258850	15660	15660	15660	15660	0
92	20230919	181800	91258850	15660	15660	15660	15660	70
93	20230919	181700	91258850	15660	15660	15660	15660	0
94	20230919	181600	91258850	15660	15660	15660	15660	0
95	20230919	181500	91258850	15660	15660	15660	15660	0
96	20230919	181400	91258850	15660	15660	15660	15660	0
97	20230919	181300	91258850	15660	15660	15660	15660	0
98	20230919	181200	91258850	15660	15660	15660	15660	0
99	20230919	181100	91258850	15660	15660	15660	15660	0
100	20230919	181000	91258850	15660	15660	15660	15660	0
101	20230919	180900	91258850	15660	15660	15660	15660	0
102	20230919	180800	91258850	15660	15660	15660	15660	0
103	20230919	180700	91258850	15660	15660	15660	15660	0
104	20230919	180600	91258850	15660	15660	15660	15660	0
105	20230919	180500	91258850	15660	15660	15660	15660	0
106	20230919	180400	91258850	15660	15660	15660	15660	0
107	20230919	180300	91258850	15660	15660	15660	15660	0
108	20230919	180200	91258850	15660	15660	15660	15660	0
109	20230919	180100	91258850	15660	15660	15660	15660	0
110	20230919	180000	91258850	15660	15660	15660	15660	0
111	20230919	175900	91258850	15660	15660	15660	15660	0
112	20230919	175800	91258850	15660	15660	15660	15660	0
113	20230919	175700	91258850	15660	15660	15660	15660	0
114	20230919	175600	91258850	15660	15660	15660	15660	0
115	20230919	175500	91258850	15660	15660	15660	15660	0
116	20230919	175400	91258850	15660	15660	15660	15660	0
117	20230919	175300	91258850	15660	15660	15660	15660	0
118	20230919	175200	91258850	15660	15660	15660	15660	0
119	20230919	175100	91258850	15660	15660	15660	15660	0
120	20230919	175000	91258850	15660	15660	15660	15660	0
121	20230919	174900	91258850	15660	15660	15660	15660	0
122	20230919	174800	91258850	15660	15660	15660	15660	70
123	20230919	174700	91258850	15660	15660	15660	15660	0
124	20230919	174600	91258850	15660	15660	15660	15660	0
125	20230919	174500	91258850	15660	15660	15660	15660	0
126	20230919	174400	91258850	15660	15660	15660	15660	0
127	20230919	174300	91258850	15660	15660	15660	15660	0
128	20230919	174200	91258850	15660	15660	15660	15660	0
129	20230919	174100	91258850	15660	15660	15660	15660	0
130	20230919	174000	91258850	15660	15660	15660	15660	0
131	20230919	173900	91258850	15660	15660	15660	15660	0
132	20230919	173800	91258850	15660	15660	15660	15660	0
133	20230919	173700	91258850	15660	15660	15660	15660	0
134	20230919	173600	91258850	15660	15660	15660	15660	0
135	20230919	173500	91258850	15660	15660	15660	15660	0
136	20230919	173400	91258850	15660	15660	15660	15660	0
137	20230919	173300	91258850	15660	15660	15660	15660	0
138	20230919	173200	91258850	15660	15660	15660	15660	0
139	20230919	173100	91258850	15660	15660	15660	15660	0
140	20230919	173000	91258850	15660	15660	15660	15660	0
141	20230919	172900	91258850	15660	15660	15660	15660	0
142	20230919	172800	91258850	15660	15660	15660	15660	0
143	20230919	172700	91258850	15660	15660	15660	15660	0
144	20230919	172600	91258850	15660	15660	15660	15660	0
145	20230919	172500	91258850	15660	15660	15660	15660	0
146	20230919	172400	91258850	15660	15660	15660	15660	0
147	20230919	172300	91258850	15660	15660	15660	15660	0
148	20230919	172200	91258850	15660	15660	15660	15660	0
149	20230919	172100	91258850	15660	15660	15660	15660	0
150	20230919	172000	91258850	15660	15660	15660	15660	0
151	20230919	171900	91258850	15660	15660	15660	15660	0
152	20230919	171800	91258850	15660	15660	15660	15660	70
153	20230919	171700	91258850	15660	15660	15660	15660	0
154	20230919	171600	91258850	15660	15660	15660	15660	0
155	20230919	171500	91258850	15660	15660	15660	15660	0
156	20230919	171400	91258850	15660	15660	15660	15660	0
157	20230919	171300	91258850	15660	15660	15660	15660	0
158	20230919	171200	91258850	15660	15660	15660	15660	0
159	20230919	171100	91258850	15660	15660	15660	15660	0
160	20230919	171000	91258850	15660	15660	15660	15660	0
161	20230919	170900	91258850	15660	15660	15660	15660	0
162	20230919	170800	91258850	15660	15660	15660	15660	0
163	20230919	170700	91258850	15660	15660	15660	15660	0
164	20230919	170600	91258850	15660	15660	15660	15660	0
165	20230919	170500	91258850	15660	15660	15660	15660	0
166	20230919	170400	91258850	15660	15660	15660	15660	0
167	20230919	170300	91258850	15660	15660	15660	15660	0
168	20230919	170200	91258850	15660	15660	15660	15660	0
169	20230919	170100	91258850	15660	15660	15660	15660	0
170	20230919	170000	91258850	15660	15660	15660	15660	0
171	20230919	165900	91258850	15660	15660	15660	15660	0
172	20230919	165800	91258850	15660	15660	15660	15660	0
173	20230919	165700	91258850	15660	15660	15660	15660	0
174	20230919	165600	91258850	15660	15660	15660	15660	0
175	20230919	165500	91258850	15660	15660	15660	15660	0
176	20230919	165400	91258850	15660	15660	15660	15660	0
177	20230919	165300	91258850	15660	15660	15660	15660	0
178	20230919	165200	91258850	15660	15660	15660	15660	0
179	20230919	165100	91258850	15660	15660	15660	15660	0
180	20230919	165000	91258850	15660	15660	15660	15660	0
181	20230919	164900	91258850	15660	15660	15660	15660	0
182	20230919	164800	91258850	15660	15660	15660	15660	70
183	20230919	164700	91258850	15660	15660	15660	15660	0
184	20230919	164600	91258850	15660	15660	15660	15660	0
185	20230919	164500	91258850	15660	15660	15660	15660	0
186	20230919	164400	91258850	15660	15660	15660	15660	0
187	20230919	164300	91258850	15660	15660	15660	15660	0
188	20230919	164200	91258850	15660	15660	15660	15660	0
189	20230919	164100	91258850	15660	15660	15660	15660	0
190	20230919	164000	91258850	15660	15660	15660	15660	0
191	20230919	163900	91258850	15660	15660	15660	15660	0
192	20230919	163800	91258850	15660	15660	15660	15660	0
193	20230919	163700	91258850	15660	15660	15660	15660	0
194	20230919	163600	91258850	15660	15660	15660	15660	0
195	20230919	163500	91258850	15660	15660	15660	15660	0
196	20230919	163400	91258850	15660	15660	15660	15660	0
197	20230919	163300	91258850	15660	15660	15660	15660	0
198	20230919	163200	91258850	15660	15660	15660	15660	0
199	20230919	163100	91258850	15660	15660	15660	15660	0
200	20230919	163000	91258850	15660	15660	15660	15660	0
201	20230919	162900	91258850	15660	15660	15660	15660	0
202	20230919	162800	91258850	15660	15660	15660	15660	0
203	20230919	162700	91258850	15660	15660	15660	15660	0
204	20230919	162600	91258850	15660	15660	15660	15660	0
205	20230919	162500	91258850	15660	15660	15660	15660	0
206	20230919	162400	91258850	15660	15660	15660	15660	0
207	20230919	162300	91258850	15660	15660	15660	15660	0
208	20230919	162200	91258850	15660	15660	15660	15660	0
209	20230919	162100	91258850	15660	15660	15660	15660	0
210	20230919	162000	91258850	15660	15660	15660	15660	0
211	20230919	161900	91258850	15660	15660	15660	15660	0
212	20230919	161800	91258850	15660	15660	15660	15660	70
213	20230919	161700	91258850	15660	15660	15660	15660	0
214	20230919	161600	91258850	15660	15660	15660	15660	0
215	20230919	161500	91258850	15660	15660	15660	15660	0
216	20230919	161400	91258850	15660	15660	15660	15660	0
217	20230919	161300	91258850	15660	15660	15660	15660	0
218	20230919	161200	91258850	15660	15660	15660	15660	0
219	20230919	161100	91258850	15660	15660	15660	15660	0
220	20230919	161000	91258850	15660	15660	15660	15660	0
221	20230919	160900	91258850	15660	15660	15660	15660	0
222	20230919	160800	91258850	15660	15660	15660	15660	0
223	20230919	160700	91258850	15660	15660	15660	15660	0
224	20230919	160600	91258850	15660	15660	15660	15660	0
225	20230919	160500	91258850	15660	15660	15660	15660	0
226	20230919	160400	91258850	15660	15660	15660	15660	0
227	20230919	160300	91258850	15660	15660	15660	15660	0
228	20230919	160200	91258850	15660	15660	15660	15660	0
229	20230919	160100	91258850	15660	15660	15660	15660	0
230	20230919	160000	91258850	15660	15660	15660	15660	0
231	20230919	155900	91258850	15660	15660	15660	15660	0
232	20230919	155800	91258850	15660	15660	15660	15660	0
233	20230919	155700	91258850	15660	15660	15660	15660	0
234	20230919	155600	91258850	15660	15660	15660	15660	0
235	20230919	155500	91258850	15660	15660	15660	15660	0
236	20230919	155400	91258850	15660	15660	15660	15660	0
237	20230919	155300	91258850	15660	15660	15660	15660	0
238	20230919	155200	91258850	15660	15660	15660	15660	0
239	20230919	155100	91258850	15660	15660	15660	15660	0
240	20230919	155000	91258850	15660	15660	15660	15660	0
241	20230919	154900	91258850	15660	15660	15660	15660	0
242	20230919	154800	91258850	15660	15660	15660	15660	70
243	20230919	154700	91258850	15660	15660	15660	15660	0
244	20230919	154600	91258850	15660	15660	15660	15660	0
245	20230919	154500	91258850	15660	15660	15660	15660	0
246	20230919	154400	91258850	15660	15660	15660	15660	0
247	20230919	154300	91258850	15660	15660	15660	15660	0
248	20230919	154200	91258850	15660	15660	15660	15660	0
249	20230919	154100	91258850	15660	15660	15660	15660	0
250	20230919	154000	91258850	15660	15660	15660	15660	0
251	20230919	153900	91258850	15660	15660	15660	15660	0
252	20230919	153800	91258850	15660	15660	15660	15660	0
253	20230919	153700	91258850	15660	15660	15660	15660	0
254	20230919	153600	91258850	15660	15660	15660	15660	0
255	20230919	153500	91258850	15660	15660	15660	15660	0
256	20230919	153400	91258850	15660	15660	15660	15660	0
257	20230919	153300	91258850	15660	15660	15660	15660	0
258	20230919	153200	91258850	15660	15660	15660	15660	0
259	20230919	153100	91258850	15660	15660	15660	15660	0
260	20230919	153000	91258850	15660	15660	15660	15660	70
261	20230919	152900	90162650	15640	15640	15640	15640	0
262	20230919	152800	90162650	15640	15640	15640	15640	0
263	20230919	152700	90162650	15640	15640	15640	15640	0
264	20230919	152600	90162650	15640	15640	15640	15640	0
265	20230919	152500	90162650	15640	15640	15640	15640	0
266	20230919	152400	90162650	15640	15640	15640	15640	0
267	20230919	152300	90162650	15640	15640	15640	15640	0
268	20230919	152200	90162650	15640	15640	15640	15640	0
269	20230919	152100	90162650	15640	15640	15640	15640	0
270	20230919	152000	90162650	15640	15640	15640	15640	0
271	20230919	151900	90162650	15640	15630	15640	15630	5
272	20230919	151800	90084470	15530	15630	15630	15530	4
273	20230919	151700	90022150	15630	15630	15640	15530	44
274	20230919	151600	89336010	15520	15640	15640	15520	40
275	20230919	151500	88714010	15640	15640	15640	15640	20
276	20230919	151400	88401210	15600	15600	15600	15600	0
277	20230919	151300	88401210	15600	15600	15600	15600	0
278	20230919	151200	88401210	15600	15600	15600	15600	0
279	20230919	151100	88401210	15600	15600	15600	15600	0
280	20230919	151000	88401210	15600	15600	15600	15600	0
281	20230919	150900	88401210	15600	15600	15600	15600	0
282	20230919	150800	88401210	15600	15600	15600	15600	0
283	20230919	150700	88401210	15600	15600	15600	15600	0
284	20230919	150600	88401210	15600	15600	15600	15600	0
285	20230919	150500	88401210	15600	15490	15600	15490	120
286	20230919	150400	86540720	15460	15460	15460	15460	0
287	20230919	150300	86540720	15460	15460	15460	15460	0
288	20230919	150200	86540720	15460	15460	15460	15460	0
289	20230919	150100	86540720	15460	15460	15460	15460	0
290	20230919	150000	86540720	15460	15530	15530	15460	145
291	20230919	145900	84297710	15690	15500	15690	15500	901
292	20230919	145800	70188080	15590	15590	15590	15590	0
293	20230919	145700	70188080	15590	15590	15590	15590	0
294	20230919	145600	70188080	15590	15590	15590	15590	0
295	20230919	145500	70188080	15590	15590	15590	15590	0
296	20230919	145400	70188080	15590	15590	15590	15590	0
297	20230919	145300	70188080	15590	15590	15590	15590	0
298	20230919	145200	70188080	15590	15520	15590	15520	10
299	20230919	145100	70032430	15500	15500	15500	15500	0
300	20230919	145000	70032430	15500	15500	15500	15500	0
301	20230919	144900	70032430	15500	15500	15500	15500	5
302	20230919	144800	69954930	15500	15500	15500	15500	0
303	20230919	144700	69954930	15500	15500	15500	15500	0
304	20230919	144600	69954930	15500	15500	15500	15500	0
305	20230919	144500	69954930	15500	15500	15500	15500	0
306	20230919	144400	69954930	15500	15500	15500	15500	0
307	20230919	144300	69954930	15500	15500	15500	15500	5
308	20230919	144200	69877430	15440	15440	15440	15440	0
309	20230919	144100	69877430	15440	15440	15440	15440	0
310	20230919	144000	69877430	15440	15440	15440	15440	0
311	20230919	143900	69877430	15440	15460	15460	15440	9
312	20230919	143800	69738370	15550	15550	15550	15550	0
313	20230919	143700	69738370	15550	15550	15550	15550	0
314	20230919	143600	69738370	15550	15550	15550	15550	0
315	20230919	143500	69738370	15550	15550	15550	15550	0
316	20230919	143400	69738370	15550	15550	15550	15550	0
317	20230919	143300	69738370	15550	15550	15550	15550	0
318	20230919	143200	69738370	15550	15550	15550	15550	0
319	20230919	143100	69738370	15550	15550	15550	15550	64
320	20230919	143000	68743170	15570	15570	15570	15570	0
321	20230919	142900	68743170	15570	15570	15570	15570	0
322	20230919	142800	68743170	15570	15570	15570	15570	0
323	20230919	142700	68743170	15570	15570	15570	15570	0
324	20230919	142600	68743170	15570	15570	15570	15570	0
325	20230919	142500	68743170	15570	15570	15570	15570	0
326	20230919	142400	68743170	15570	15570	15570	15570	0
327	20230919	142300	68743170	15570	15570	15570	15570	0
328	20230919	142200	68743170	15570	15570	15570	15570	0
329	20230919	142100	68743170	15570	15570	15570	15570	0
330	20230919	142000	68743170	15570	15570	15570	15570	0
331	20230919	141900	68743170	15570	15570	15570	15570	0
332	20230919	141800	68743170	15570	15570	15570	15570	0
333	20230919	141700	68743170	15570	15570	15570	15570	0
334	20230919	141600	68743170	15570	15570	15570	15570	0
335	20230919	141500	68743170	15570	15570	15570	15570	0
336	20230919	141400	68743170	15570	15570	15570	15570	0
337	20230919	141300	68743170	15570	15570	15570	15570	0
338	20230919	141200	68743170	15570	15570	15570	15570	0
339	20230919	141100	68743170	15570	15570	15570	15570	0
340	20230919	141000	68743170	15570	15570	15570	15570	0
341	20230919	140900	68743170	15570	15570	15570	15570	3
342	20230919	140800	68696460	15540	15540	15540	15540	0
343	20230919	140700	68696460	15540	15540	15540	15540	0
344	20230919	140600	68696460	15540	15540	15540	15540	0
345	20230919	140500	68696460	15540	15550	15550	15540	6
346	20230919	140400	68603170	15560	15560	15560	15560	0
347	20230919	140300	68603170	15560	15560	15560	15560	0
348	20230919	140200	68603170	15560	15560	15560	15560	0
349	20230919	140100	68603170	15560	15560	15560	15560	2
350	20230919	140000	68572050	15560	15560	15560	15560	0
351	20230919	135900	68572050	15560	15560	15560	15560	0
352	20230919	135800	68572050	15560	15550	15560	15550	6
353	20230919	135700	68478730	15540	15540	15540	15540	1
354	20230919	135600	68463190	15450	15450	15450	15450	60
355	20230919	135500	67536190	15620	15620	15620	15620	0
356	20230919	135400	67536190	15620	15620	15620	15620	0
357	20230919	135300	67536190	15620	15620	15620	15620	0
358	20230919	135200	67536190	15620	15620	15620	15620	0
359	20230919	135100	67536190	15620	15620	15620	15620	0
360	20230919	135000	67536190	15620	15620	15620	15620	0
361	20230919	134900	67536190	15620	15620	15620	15620	0
362	20230919	134800	67536190	15620	15620	15620	15620	0
363	20230919	134700	67536190	15620	15620	15620	15620	0
364	20230919	134600	67536190	15620	15620	15620	15620	0
365	20230919	134500	67536190	15620	15620	15620	15620	0
366	20230919	134400	67536190	15620	15620	15620	15620	0
367	20230919	134300	67536190	15620	15620	15620	15620	0
368	20230919	134200	67536190	15620	15620	15620	15620	0
369	20230919	134100	67536190	15620	15620	15620	15620	0
370	20230919	134000	67536190	15620	15620	15620	15620	1
371	20230919	133900	67520570	15500	15500	15500	15500	200
372	20230919	133800	64420570	15620	15620	15620	15620	0
373	20230919	133700	64420570	15620	15620	15620	15620	0
374	20230919	133600	64420570	15620	15550	15620	15550	210
375	20230919	133500	61154450	15550	15550	15550	15550	0
376	20230919	133400	61154450	15550	15550	15550	15550	200
377	20230919	133300	58044450	15550	15550	15550	15550	100
378	20230919	133200	56489450	15550	15550	15550	15550	0
379	20230919	133100	56489450	15550	15550	15550	15550	0
380	20230919	133000	56489450	15550	15550	15550	15550	0
381	20230919	132900	56489450	15550	15550	15550	15550	0
382	20230919	132800	56489450	15550	15550	15550	15550	0
383	20230919	132700	56489450	15550	15550	15550	15550	0
384	20230919	132600	56489450	15550	15550	15550	15550	0
385	20230919	132500	56489450	15550	15550	15550	15550	0
386	20230919	132400	56489450	15550	15550	15550	15550	0
387	20230919	132300	56489450	15550	15550	15550	15550	0
388	20230919	132200	56489450	15550	15550	15550	15550	0
389	20230919	132100	56489450	15550	15550	15550	15550	0
390	20230919	132000	56489450	15550	15550	15550	15550	0
391	20230919	131900	56489450	15550	15550	15550	15550	0
392	20230919	131800	56489450	15550	15550	15550	15550	0
393	20230919	131700	56489450	15550	15550	15550	15550	0
394	20230919	131600	56489450	15550	15550	15550	15550	0
395	20230919	131500	56489450	15550	15550	15550	15550	0
396	20230919	131400	56489450	15550	15550	15550	15550	0
397	20230919	131300	56489450	15550	15550	15550	15550	0
398	20230919	131200	56489450	15550	15550	15550	15550	0
399	20230919	131100	56489450	15550	15550	15550	15550	0
400	20230919	131000	56489450	15550	15550	15550	15550	0
401	20230919	130900	56489450	15550	15550	15550	15550	0
402	20230919	130800	56489450	15550	15550	15550	15550	0
403	20230919	130700	56489450	15550	15550	15550	15550	0
404	20230919	130600	56489450	15550	15550	15550	15550	0
405	20230919	130500	56489450	15550	15550	15550	15550	1
406	20230919	130400	56473900	15390	15390	15390	15390	0
407	20230919	130300	56473900	15390	15390	15390	15390	0
408	20230919	130200	56473900	15390	15390	15390	15390	0
409	20230919	130100	56473900	15390	15390	15390	15390	0
410	20230919	130000	56473900	15390	15540	15540	15390	3
411	20230919	125900	56427580	15550	15550	15550	15550	0
412	20230919	125800	56427580	15550	15550	15550	15550	0
413	20230919	125700	56427580	15550	15550	15550	15550	83
414	20230919	125600	55136930	15550	15550	15550	15550	12
415	20230919	125500	54950330	15550	15550	15550	15550	0
416	20230919	125400	54950330	15550	15430	15550	15430	20
417	20230919	125300	54640990	15390	15390	15390	15390	1
418	20230919	125200	54625600	15390	15390	15390	15390	25
419	20230919	125100	54240850	15370	15370	15370	15370	23
420	20230919	125000	53887340	15400	15400	15400	15400	0
421	20230919	124900	53887340	15400	15400	15400	15400	0
422	20230919	124800	53887340	15400	15430	15430	15400	480
423	20230919	124700	46490360	15430	15430	15430	15430	1
424	20230919	124600	46474930	15420	15420	15420	15420	0
425	20230919	124500	46474930	15420	15420	15420	15420	0
426	20230919	124400	46474930	15420	15420	15420	15420	0
427	20230919	124300	46474930	15420	15420	15420	15420	0
428	20230919	124200	46474930	15420	15420	15420	15420	0
429	20230919	124100	46474930	15420	15420	15420	15420	5
430	20230919	124000	46397830	15420	15420	15420	15420	0
431	20230919	123900	46397830	15420	15420	15420	15420	0
432	20230919	123800	46397830	15420	15420	15420	15420	0
433	20230919	123700	46397830	15420	15420	15420	15420	0
434	20230919	123600	46397830	15420	15420	15420	15420	0
435	20230919	123500	46397830	15420	15420	15420	15420	0
436	20230919	123400	46397830	15420	15420	15420	15420	1
437	20230919	123300	46382410	15420	15420	15420	15420	2
438	20230919	123200	46351570	15420	15430	15430	15420	66
439	20230919	123100	45333510	15440	15440	15440	15440	0
440	20230919	123000	45333510	15440	15440	15440	15440	0
441	20230919	122900	45333510	15440	15440	15440	15440	0
442	20230919	122800	45333510	15440	15440	15440	15440	200
443	20230919	122700	42245510	15430	15450	15450	15430	123
444	20230919	122600	40345570	15540	15540	15540	15540	0
445	20230919	122500	40345570	15540	15540	15540	15540	0
446	20230919	122400	40345570	15540	15540	15540	15540	0
447	20230919	122300	40345570	15540	15540	15540	15540	0
448	20230919	122200	40345570	15540	15540	15540	15540	0
449	20230919	122100	40345570	15540	15540	15540	15540	0
450	20230919	122000	40345570	15540	15540	15540	15540	0
451	20230919	121900	40345570	15540	15540	15540	15540	0
452	20230919	121800	40345570	15540	15540	15540	15540	0
453	20230919	121700	40345570	15540	15540	15540	15540	1
454	20230919	121600	40330030	15530	15530	15530	15530	0
455	20230919	121500	40330030	15530	15530	15530	15530	0
456	20230919	121400	40330030	15530	15530	15530	15530	0
457	20230919	121300	40330030	15530	15530	15530	15530	13
458	20230919	121200	40128140	15520	15520	15520	15520	0
459	20230919	121100	40128140	15520	15520	15520	15520	0
460	20230919	121000	40128140	15520	15520	15520	15520	9
461	20230919	120900	39988460	15500	15500	15500	15500	0
462	20230919	120800	39988460	15500	15500	15500	15500	0
463	20230919	120700	39988460	15500	15500	15500	15500	0
464	20230919	120600	39988460	15500	15500	15500	15500	0
465	20230919	120500	39988460	15500	15500	15500	15500	21
466	20230919	120400	39662960	15430	15430	15430	15430	0
467	20230919	120300	39662960	15430	15430	15430	15430	0
468	20230919	120200	39662960	15430	15430	15430	15430	0
469	20230919	120100	39662960	15430	15430	15430	15430	0
470	20230919	120000	39662960	15430	15430	15430	15430	0
471	20230919	115900	39662960	15430	15430	15430	15430	0
472	20230919	115800	39662960	15430	15430	15430	15430	0
473	20230919	115700	39662960	15430	15430	15430	15430	0
474	20230919	115600	39662960	15430	15430	15430	15430	0
475	20230919	115500	39662960	15430	15430	15430	15430	0
476	20230919	115400	39662960	15430	15430	15430	15430	0
477	20230919	115300	39662960	15430	15430	15430	15430	0
478	20230919	115200	39662960	15430	15430	15430	15430	0
479	20230919	115100	39662960	15430	15430	15430	15430	0
480	20230919	115000	39662960	15430	15430	15430	15430	0
481	20230919	114900	39662960	15430	15450	15450	15430	18
482	20230919	114800	39385180	15430	15440	15440	15430	300
483	20230919	114700	34754920	15440	15440	15440	15440	0
484	20230919	114600	34754920	15440	15440	15440	15440	0
485	20230919	114500	34754920	15440	15440	15440	15440	0
486	20230919	114400	34754920	15440	15440	15440	15440	0
487	20230919	114300	34754920	15440	15440	15440	15440	0
488	20230919	114200	34754920	15440	15440	15440	15440	0
489	20230919	114100	34754920	15440	15440	15440	15440	0
490	20230919	114000	34754920	15440	15440	15440	15440	0
491	20230919	113900	34754920	15440	15440	15440	15440	0
492	20230919	113800	34754920	15440	15440	15440	15440	0
493	20230919	113700	34754920	15440	15440	15440	15440	0
494	20230919	113600	34754920	15440	15500	15500	15440	242
495	20230919	113500	31015480	15500	15500	15500	15500	0
496	20230919	113400	31015480	15500	15500	15500	15500	0
497	20230919	113300	31015480	15500	15500	15500	15500	0
498	20230919	113200	31015480	15500	15500	15500	15500	0
499	20230919	113100	31015480	15500	15500	15500	15500	0
500	20230919	113000	31015480	15500	15500	15500	15500	0
501	20230919	112900	31015480	15500	15500	15500	15500	0
502	20230919	112800	31015480	15500	15500	15500	15500	0
503	20230919	112700	31015480	15500	15500	15500	15500	0
504	20230919	112600	31015480	15500	15500	15500	15500	0
505	20230919	112500	31015480	15500	15500	15500	15500	0
506	20230919	112400	31015480	15500	15500	15500	15500	0
507	20230919	112300	31015480	15500	15500	15500	15500	4
508	20230919	112200	30953480	15500	15500	15500	15500	4
509	20230919	112100	30891480	15500	15500	15500	15500	118
510	20230919	112000	29062480	15530	15530	15530	15530	0
511	20230919	111900	29062480	15530	15530	15530	15530	0
512	20230919	111800	29062480	15530	15530	15530	15530	0
513	20230919	111700	29062480	15530	15530	15530	15530	0
514	20230919	111600	29062480	15530	15530	15530	15530	0
515	20230919	111500	29062480	15530	15530	15530	15530	0
516	20230919	111400	29062480	15530	15530	15530	15530	1
517	20230919	111300	29046950	15460	15460	15460	15460	0
518	20230919	111200	29046950	15460	15460	15460	15460	0
519	20230919	111100	29046950	15460	15460	15460	15460	1
520	20230919	111000	29031490	15440	15440	15440	15440	12
521	20230919	110900	28846210	15440	15450	15450	15440	388
522	20230919	110800	22854680	15450	15450	15450	15450	0
523	20230919	110700	22854680	15450	15450	15450	15450	0
524	20230919	110600	22854680	15450	15450	15450	15450	0
525	20230919	110500	22854680	15450	15450	15450	15450	0
526	20230919	110400	22854680	15450	15450	15450	15450	0
527	20230919	110300	22854680	15450	15450	15450	15450	0
528	20230919	110200	22854680	15450	15450	15450	15450	0
529	20230919	110100	22854680	15450	15450	15450	15450	0
530	20230919	110000	22854680	15450	15450	15450	15450	0
531	20230919	105900	22854680	15450	15450	15450	15450	0
532	20230919	105800	22854680	15450	15450	15450	15450	0
533	20230919	105700	22854680	15450	15520	15520	15450	193
534	20230919	105600	19871790	15540	15540	15540	15540	0
535	20230919	105500	19871790	15540	15540	15540	15540	0
536	20230919	105400	19871790	15540	15540	15540	15540	0
537	20230919	105300	19871790	15540	15540	15540	15540	0
538	20230919	105200	19871790	15540	15540	15540	15540	0
539	20230919	105100	19871790	15540	15540	15540	15540	0
540	20230919	105000	19871790	15540	15540	15540	15540	0
541	20230919	104900	19871790	15540	15540	15540	15540	0
542	20230919	104800	19871790	15540	15540	15540	15540	0
543	20230919	104700	19871790	15540	15540	15540	15540	0
544	20230919	104600	19871790	15540	15540	15540	15540	0
545	20230919	104500	19871790	15540	15540	15540	15540	0
546	20230919	104400	19871790	15540	15540	15540	15540	0
547	20230919	104300	19871790	15540	15540	15540	15540	0
548	20230919	104200	19871790	15540	15540	15540	15540	0
549	20230919	104100	19871790	15540	15540	15540	15540	0
550	20230919	104000	19871790	15540	15540	15540	15540	0
551	20230919	103900	19871790	15540	15540	15540	15540	0
552	20230919	103800	19871790	15540	15540	15540	15540	0
553	20230919	103700	19871790	15540	15540	15540	15540	0
554	20230919	103600	19871790	15540	15540	15540	15540	0
555	20230919	103500	19871790	15540	15530	15540	15520	7
556	20230919	103400	19763060	15440	15440	15440	15440	0
557	20230919	103300	19763060	15440	15440	15440	15440	112
558	20230919	103200	18033780	15460	15480	15480	15460	169
559	20230919	103100	15420350	15470	15470	15470	15470	0
560	20230919	103000	15420350	15470	15470	15470	15470	0
561	20230919	102900	15420350	15470	15470	15470	15470	0
562	20230919	102800	15420350	15470	15530	15530	15470	263
563	20230919	102700	11344780	15540	15540	15540	15540	0
564	20230919	102600	11344780	15540	15540	15540	15540	0
565	20230919	102500	11344780	15540	15540	15540	15540	0
566	20230919	102400	11344780	15540	15540	15540	15540	0
567	20230919	102300	11344780	15540	15540	15540	15540	0
568	20230919	102200	11344780	15540	15540	15540	15540	0
569	20230919	102100	11344780	15540	15540	15540	15540	1
570	20230919	102000	11329240	15550	15550	15550	15550	0
571	20230919	101900	11329240	15550	15550	15550	15550	0
572	20230919	101800	11329240	15550	15550	15550	15550	0
573	20230919	101700	11329240	15550	15550	15550	15550	0
574	20230919	101600	11329240	15550	15550	15550	15550	0
575	20230919	101500	11329240	15550	15550	15550	15550	0
576	20230919	101400	11329240	15550	15550	15550	15550	0
577	20230919	101300	11329240	15550	15550	15550	15550	0
578	20230919	101200	11329240	15550	15550	15550	15550	0
579	20230919	101100	11329240	15550	15550	15550	15550	1
580	20230919	101000	11313690	15530	15530	15530	15530	0
581	20230919	100900	11313690	15530	15520	15530	15520	21
582	20230919	100800	10987620	15540	15540	15540	15540	0
583	20230919	100700	10987620	15540	15540	15540	15540	0
584	20230919	100600	10987620	15540	15540	15540	15540	0
585	20230919	100500	10987620	15540	15570	15570	15540	234
586	20230919	100400	7348920	15570	15570	15570	15570	200
587	20230919	100300	4234920	15560	15560	15560	15560	0
588	20230919	100200	4234920	15560	15560	15560	15560	0
589	20230919	100100	4234920	15560	15560	15560	15560	0
590	20230919	100000	4234920	15560	15560	15560	15560	0
591	20230919	095900	4234920	15560	15560	15560	15560	0
592	20230919	095800	4234920	15560	15560	15560	15560	0
593	20230919	095700	4234920	15560	15560	15560	15560	0
594	20230919	095600	4234920	15560	15560	15560	15560	15
595	20230919	095500	4001520	15570	15570	15570	15570	0
596	20230919	095400	4001520	15570	15570	15570	15570	0
597	20230919	095300	4001520	15570	15570	15570	15570	0
598	20230919	095200	4001520	15570	15570	15570	15570	0
599	20230919	095100	4001520	15570	15570	15570	15570	0
600	20230919	095000	4001520	15570	15570	15570	15570	0
601	20230919	094900	4001520	15570	15570	15570	15570	0
602	20230919	094800	4001520	15570	15580	15580	15570	111
603	20230919	094700	2272940	15570	15570	15570	15570	0
604	20230919	094600	2272940	15570	15570	15570	15570	0
605	20230919	094500	2272940	15570	15570	15570	15570	0
606	20230919	094400	2272940	15570	15570	15570	15570	0
607	20230919	094300	2272940	15570	15570	15570	15570	0
608	20230919	094200	2272940	15570	15570	15570	15570	0
609	20230919	094100	2272940	15570	15570	15570	15570	0
610	20230919	094000	2272940	15570	15570	15570	15570	0
611	20230919	093900	2272940	15570	15570	15570	15570	0
612	20230919	093800	2272940	15570	15570	15570	15570	0
613	20230919	093700	2272940	15570	15570	15570	15570	21
614	20230919	093600	1945970	15580	15580	15580	15580	11
615	20230919	093500	1774590	15580	15580	15580	15580	0
616	20230919	093400	1774590	15580	15580	15580	15580	0
617	20230919	093300	1774590	15580	15580	15580	15580	10
618	20230919	093200	1618790	15570	15570	15570	15570	10
619	20230919	093100	1463090	15570	15570	15570	15570	10
620	20230919	093000	1307390	15560	15560	15560	15560	0
621	20230919	092900	1307390	15560	15560	15560	15560	0
622	20230919	092800	1307390	15560	15560	15560	15560	0
623	20230919	092700	1307390	15560	15560	15560	15560	0
624	20230919	092600	1307390	15560	15560	15560	15560	0
625	20230919	092500	1307390	15560	15560	15560	15560	0
626	20230919	092400	1307390	15560	15560	15560	15560	0
627	20230919	092300	1307390	15560	15560	15560	15560	0
628	20230919	092200	1307390	15560	15560	15560	15560	0
629	20230919	092100	1307390	15560	15560	15560	15560	0
630	20230919	092000	1307390	15560	15560	15560	15560	6
631	20230919	091900	1214030	15680	15670	15680	15670	5
632	20230919	091800	1135640	15550	15550	15550	15550	0
633	20230919	091700	1135640	15550	15560	15560	15550	47
634	20230919	091600	404730	15680	15680	15680	15680	1
635	20230919	091500	389050	15680	15680	15680	15680	0
636	20230919	091400	389050	15680	15680	15680	15680	0
637	20230919	091300	389050	15680	15680	15680	15680	0
638	20230919	091200	389050	15680	15680	15680	15680	0
639	20230919	091100	389050	15680	15680	15680	15680	2
640	20230919	091000	357690	15690	15690	15690	15690	0
641	20230919	090900	357690	15690	15690	15690	15690	0
642	20230919	090800	357690	15690	15690	15690	15690	0
643	20230919	090700	357690	15690	15690	15690	15690	0
644	20230919	090600	357690	15690	15690	15690	15690	0
645	20230919	090500	357690	15690	15690	15690	15690	1
646	20230919	090400	342000	15550	15550	15550	15550	0
647	20230919	090300	342000	15550	15550	15550	15550	12
648	20230919	090200	155400	15540	15540	15540	15540	0
649	20230919	090100	155400	15540	15540	15540	15540	0
650	20230919	090000	155400	15540	15540	15540	15540	10