KissMeData/106190/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	195000	99309810	15680	15680	15680	15680	218
3	20230920	194900	99309810	15680	15680	15680	15680	0
4	20230920	194800	99309810	15680	15680	15680	15680	0
5	20230920	194700	99309810	15680	15680	15680	15680	0
6	20230920	194600	99309810	15680	15680	15680	15680	0
7	20230920	194500	99309810	15680	15680	15680	15680	0
8	20230920	194400	99309810	15680	15680	15680	15680	0
9	20230920	194300	99309810	15680	15680	15680	15680	0
10	20230920	194200	99309810	15680	15680	15680	15680	0
11	20230920	194100	99309810	15680	15680	15680	15680	0
12	20230920	194000	99309810	15680	15680	15680	15680	0
13	20230920	193900	99309810	15680	15680	15680	15680	0
14	20230920	193800	99309810	15680	15680	15680	15680	0
15	20230920	193700	99309810	15680	15680	15680	15680	0
16	20230920	193600	99309810	15680	15680	15680	15680	0
17	20230920	193500	99309810	15680	15680	15680	15680	0
18	20230920	193400	99309810	15680	15680	15680	15680	0
19	20230920	193300	99309810	15680	15680	15680	15680	0
20	20230920	193200	99309810	15680	15680	15680	15680	0
21	20230920	193100	99309810	15680	15680	15680	15680	0
22	20230920	193000	99309810	15680	15680	15680	15680	0
23	20230920	192900	99309810	15680	15680	15680	15680	0
24	20230920	192800	99309810	15680	15680	15680	15680	0
25	20230920	192700	99309810	15680	15680	15680	15680	0
26	20230920	192600	99309810	15680	15680	15680	15680	0
27	20230920	192500	99309810	15680	15680	15680	15680	0
28	20230920	192400	99309810	15680	15680	15680	15680	0
29	20230920	192300	99309810	15680	15680	15680	15680	0
30	20230920	192200	99309810	15680	15680	15680	15680	0
31	20230920	192100	99309810	15680	15680	15680	15680	0
32	20230920	192000	99309810	15680	15680	15680	15680	218
33	20230920	191900	99309810	15680	15680	15680	15680	0
34	20230920	191800	99309810	15680	15680	15680	15680	0
35	20230920	191700	99309810	15680	15680	15680	15680	0
36	20230920	191600	99309810	15680	15680	15680	15680	0
37	20230920	191500	99309810	15680	15680	15680	15680	0
38	20230920	191400	99309810	15680	15680	15680	15680	0
39	20230920	191300	99309810	15680	15680	15680	15680	0
40	20230920	191200	99309810	15680	15680	15680	15680	0
41	20230920	191100	99309810	15680	15680	15680	15680	0
42	20230920	191000	99309810	15680	15680	15680	15680	0
43	20230920	190900	99309810	15680	15680	15680	15680	0
44	20230920	190800	99309810	15680	15680	15680	15680	0
45	20230920	190700	99309810	15680	15680	15680	15680	0
46	20230920	190600	99309810	15680	15680	15680	15680	0
47	20230920	190500	99309810	15680	15680	15680	15680	0
48	20230920	190400	99309810	15680	15680	15680	15680	0
49	20230920	190300	99309810	15680	15680	15680	15680	0
50	20230920	190200	99309810	15680	15680	15680	15680	0
51	20230920	190100	99309810	15680	15680	15680	15680	0
52	20230920	190000	99309810	15680	15680	15680	15680	0
53	20230920	185900	99309810	15680	15680	15680	15680	0
54	20230920	185800	99309810	15680	15680	15680	15680	0
55	20230920	185700	99309810	15680	15680	15680	15680	0
56	20230920	185600	99309810	15680	15680	15680	15680	0
57	20230920	185500	99309810	15680	15680	15680	15680	0
58	20230920	185400	99309810	15680	15680	15680	15680	0
59	20230920	185300	99309810	15680	15680	15680	15680	0
60	20230920	185200	99309810	15680	15680	15680	15680	0
61	20230920	185100	99309810	15680	15680	15680	15680	0
62	20230920	185000	99309810	15680	15680	15680	15680	218
63	20230920	184900	99309810	15680	15680	15680	15680	0
64	20230920	184800	99309810	15680	15680	15680	15680	0
65	20230920	184700	99309810	15680	15680	15680	15680	0
66	20230920	184600	99309810	15680	15680	15680	15680	0
67	20230920	184500	99309810	15680	15680	15680	15680	0
68	20230920	184400	99309810	15680	15680	15680	15680	0
69	20230920	184300	99309810	15680	15680	15680	15680	0
70	20230920	184200	99309810	15680	15680	15680	15680	0
71	20230920	184100	99309810	15680	15680	15680	15680	0
72	20230920	184000	99309810	15680	15680	15680	15680	0
73	20230920	183900	99309810	15680	15680	15680	15680	0
74	20230920	183800	99309810	15680	15680	15680	15680	0
75	20230920	183700	99309810	15680	15680	15680	15680	0
76	20230920	183600	99309810	15680	15680	15680	15680	0
77	20230920	183500	99309810	15680	15680	15680	15680	0
78	20230920	183400	99309810	15680	15680	15680	15680	0
79	20230920	183300	99309810	15680	15680	15680	15680	0
80	20230920	183200	99309810	15680	15680	15680	15680	0
81	20230920	183100	99309810	15680	15680	15680	15680	0
82	20230920	183000	99309810	15680	15680	15680	15680	0
83	20230920	182900	99309810	15680	15680	15680	15680	0
84	20230920	182800	99309810	15680	15680	15680	15680	0
85	20230920	182700	99309810	15680	15680	15680	15680	0
86	20230920	182600	99309810	15680	15680	15680	15680	0
87	20230920	182500	99309810	15680	15680	15680	15680	0
88	20230920	182400	99309810	15680	15680	15680	15680	0
89	20230920	182300	99309810	15680	15680	15680	15680	0
90	20230920	182200	99309810	15680	15680	15680	15680	0
91	20230920	182100	99309810	15680	15680	15680	15680	0
92	20230920	182000	99309810	15680	15680	15680	15680	218
93	20230920	181900	99309810	15680	15680	15680	15680	0
94	20230920	181800	99309810	15680	15680	15680	15680	0
95	20230920	181700	99309810	15680	15680	15680	15680	0
96	20230920	181600	99309810	15680	15680	15680	15680	0
97	20230920	181500	99309810	15680	15680	15680	15680	0
98	20230920	181400	99309810	15680	15680	15680	15680	0
99	20230920	181300	99309810	15680	15680	15680	15680	0
100	20230920	181200	99309810	15680	15680	15680	15680	0
101	20230920	181100	99309810	15680	15680	15680	15680	0
102	20230920	181000	99309810	15680	15680	15680	15680	0
103	20230920	180900	99309810	15680	15680	15680	15680	0
104	20230920	180800	99309810	15680	15680	15680	15680	0
105	20230920	180700	99309810	15680	15680	15680	15680	0
106	20230920	180600	99309810	15680	15680	15680	15680	0
107	20230920	180500	99309810	15680	15680	15680	15680	0
108	20230920	180400	99309810	15680	15680	15680	15680	0
109	20230920	180300	99309810	15680	15680	15680	15680	0
110	20230920	180200	99309810	15680	15680	15680	15680	0
111	20230920	180100	99309810	15680	15680	15680	15680	0
112	20230920	180000	99309810	15680	15680	15680	15680	0
113	20230920	175900	99309810	15680	15680	15680	15680	0
114	20230920	175800	99309810	15680	15680	15680	15680	0
115	20230920	175700	99309810	15680	15680	15680	15680	0
116	20230920	175600	99309810	15680	15680	15680	15680	0
117	20230920	175500	99309810	15680	15680	15680	15680	0
118	20230920	175400	99309810	15680	15680	15680	15680	0
119	20230920	175300	99309810	15680	15680	15680	15680	0
120	20230920	175200	99309810	15680	15680	15680	15680	0
121	20230920	175100	99309810	15680	15680	15680	15680	0
122	20230920	175000	99309810	15680	15680	15680	15680	218
123	20230920	174900	99309810	15680	15680	15680	15680	0
124	20230920	174800	99309810	15680	15680	15680	15680	0
125	20230920	174700	99309810	15680	15680	15680	15680	0
126	20230920	174600	99309810	15680	15680	15680	15680	0
127	20230920	174500	99309810	15680	15680	15680	15680	0
128	20230920	174400	99309810	15680	15680	15680	15680	0
129	20230920	174300	99309810	15680	15680	15680	15680	0
130	20230920	174200	99309810	15680	15680	15680	15680	0
131	20230920	174100	99309810	15680	15680	15680	15680	0
132	20230920	174000	99309810	15680	15680	15680	15680	0
133	20230920	173900	99309810	15680	15680	15680	15680	0
134	20230920	173800	99309810	15680	15680	15680	15680	0
135	20230920	173700	99309810	15680	15680	15680	15680	0
136	20230920	173600	99309810	15680	15680	15680	15680	0
137	20230920	173500	99309810	15680	15680	15680	15680	0
138	20230920	173400	99309810	15680	15680	15680	15680	0
139	20230920	173300	99309810	15680	15680	15680	15680	0
140	20230920	173200	99309810	15680	15680	15680	15680	0
141	20230920	173100	99309810	15680	15680	15680	15680	0
142	20230920	173000	99309810	15680	15680	15680	15680	0
143	20230920	172900	99309810	15680	15680	15680	15680	0
144	20230920	172800	99309810	15680	15680	15680	15680	0
145	20230920	172700	99309810	15680	15680	15680	15680	0
146	20230920	172600	99309810	15680	15680	15680	15680	0
147	20230920	172500	99309810	15680	15680	15680	15680	0
148	20230920	172400	99309810	15680	15680	15680	15680	0
149	20230920	172300	99309810	15680	15680	15680	15680	0
150	20230920	172200	99309810	15680	15680	15680	15680	0
151	20230920	172100	99309810	15680	15680	15680	15680	0
152	20230920	172000	99309810	15680	15680	15680	15680	218
153	20230920	171900	99309810	15680	15680	15680	15680	0
154	20230920	171800	99309810	15680	15680	15680	15680	0
155	20230920	171700	99309810	15680	15680	15680	15680	0
156	20230920	171600	99309810	15680	15680	15680	15680	0
157	20230920	171500	99309810	15680	15680	15680	15680	0
158	20230920	171400	99309810	15680	15680	15680	15680	0
159	20230920	171300	99309810	15680	15680	15680	15680	0
160	20230920	171200	99309810	15680	15680	15680	15680	0
161	20230920	171100	99309810	15680	15680	15680	15680	0
162	20230920	171000	99309810	15680	15680	15680	15680	0
163	20230920	170900	99309810	15680	15680	15680	15680	0
164	20230920	170800	99309810	15680	15680	15680	15680	0
165	20230920	170700	99309810	15680	15680	15680	15680	0
166	20230920	170600	99309810	15680	15680	15680	15680	0
167	20230920	170500	99309810	15680	15680	15680	15680	0
168	20230920	170400	99309810	15680	15680	15680	15680	0
169	20230920	170300	99309810	15680	15680	15680	15680	0
170	20230920	170200	99309810	15680	15680	15680	15680	0
171	20230920	170100	99309810	15680	15680	15680	15680	0
172	20230920	170000	99309810	15680	15680	15680	15680	0
173	20230920	165900	99309810	15680	15680	15680	15680	0
174	20230920	165800	99309810	15680	15680	15680	15680	0
175	20230920	165700	99309810	15680	15680	15680	15680	0
176	20230920	165600	99309810	15680	15680	15680	15680	0
177	20230920	165500	99309810	15680	15680	15680	15680	0
178	20230920	165400	99309810	15680	15680	15680	15680	0
179	20230920	165300	99309810	15680	15680	15680	15680	0
180	20230920	165200	99309810	15680	15680	15680	15680	0
181	20230920	165100	99309810	15680	15680	15680	15680	0
182	20230920	165000	99309810	15680	15680	15680	15680	218
183	20230920	164900	99309810	15680	15680	15680	15680	0
184	20230920	164800	99309810	15680	15680	15680	15680	0
185	20230920	164700	99309810	15680	15680	15680	15680	0
186	20230920	164600	99309810	15680	15680	15680	15680	0
187	20230920	164500	99309810	15680	15680	15680	15680	0
188	20230920	164400	99309810	15680	15680	15680	15680	0
189	20230920	164300	99309810	15680	15680	15680	15680	0
190	20230920	164200	99309810	15680	15680	15680	15680	0
191	20230920	164100	99309810	15680	15680	15680	15680	0
192	20230920	164000	99309810	15680	15680	15680	15680	0
193	20230920	163900	99309810	15680	15680	15680	15680	0
194	20230920	163800	99309810	15680	15680	15680	15680	0
195	20230920	163700	99309810	15680	15680	15680	15680	0
196	20230920	163600	99309810	15680	15680	15680	15680	0
197	20230920	163500	99309810	15680	15680	15680	15680	0
198	20230920	163400	99309810	15680	15680	15680	15680	0
199	20230920	163300	99309810	15680	15680	15680	15680	0
200	20230920	163200	99309810	15680	15680	15680	15680	0
201	20230920	163100	99309810	15680	15680	15680	15680	0
202	20230920	163000	99309810	15680	15680	15680	15680	0
203	20230920	162900	99309810	15680	15680	15680	15680	0
204	20230920	162800	99309810	15680	15680	15680	15680	0
205	20230920	162700	99309810	15680	15680	15680	15680	0
206	20230920	162600	99309810	15680	15680	15680	15680	0
207	20230920	162500	99309810	15680	15680	15680	15680	0
208	20230920	162400	99309810	15680	15680	15680	15680	0
209	20230920	162300	99309810	15680	15680	15680	15680	0
210	20230920	162200	99309810	15680	15680	15680	15680	0
211	20230920	162100	99309810	15680	15680	15680	15680	0
212	20230920	162000	99309810	15680	15680	15680	15680	218
213	20230920	161900	99309810	15680	15680	15680	15680	0
214	20230920	161800	99309810	15680	15680	15680	15680	0
215	20230920	161700	99309810	15680	15680	15680	15680	0
216	20230920	161600	99309810	15680	15680	15680	15680	0
217	20230920	161500	99309810	15680	15680	15680	15680	0
218	20230920	161400	99309810	15680	15680	15680	15680	0
219	20230920	161300	99309810	15680	15680	15680	15680	0
220	20230920	161200	99309810	15680	15680	15680	15680	0
221	20230920	161100	99309810	15680	15680	15680	15680	0
222	20230920	161000	99309810	15680	15680	15680	15680	0
223	20230920	160900	99309810	15680	15680	15680	15680	0
224	20230920	160800	99309810	15680	15680	15680	15680	0
225	20230920	160700	99309810	15680	15680	15680	15680	0
226	20230920	160600	99309810	15680	15680	15680	15680	0
227	20230920	160500	99309810	15680	15680	15680	15680	0
228	20230920	160400	99309810	15680	15680	15680	15680	0
229	20230920	160300	99309810	15680	15680	15680	15680	0
230	20230920	160200	99309810	15680	15680	15680	15680	0
231	20230920	160100	99309810	15680	15680	15680	15680	0
232	20230920	160000	99309810	15680	15680	15680	15680	0
233	20230920	155900	99309810	15680	15680	15680	15680	0
234	20230920	155800	99309810	15680	15680	15680	15680	0
235	20230920	155700	99309810	15680	15680	15680	15680	0
236	20230920	155600	99309810	15680	15680	15680	15680	0
237	20230920	155500	99309810	15680	15680	15680	15680	0
238	20230920	155400	99309810	15680	15680	15680	15680	0
239	20230920	155300	99309810	15680	15680	15680	15680	0
240	20230920	155200	99309810	15680	15680	15680	15680	0
241	20230920	155100	99309810	15680	15680	15680	15680	0
242	20230920	155000	99309810	15680	15680	15680	15680	218
243	20230920	154900	99309810	15680	15680	15680	15680	0
244	20230920	154800	99309810	15680	15680	15680	15680	0
245	20230920	154700	99309810	15680	15680	15680	15680	0
246	20230920	154600	99309810	15680	15680	15680	15680	0
247	20230920	154500	99309810	15680	15680	15680	15680	0
248	20230920	154400	99309810	15680	15680	15680	15680	0
249	20230920	154300	99309810	15680	15680	15680	15680	0
250	20230920	154200	99309810	15680	15680	15680	15680	0
251	20230920	154100	99309810	15680	15680	15680	15680	0
252	20230920	154000	99309810	15680	15680	15680	15680	0
253	20230920	153900	99309810	15680	15680	15680	15680	0
254	20230920	153800	99309810	15680	15680	15680	15680	0
255	20230920	153700	99309810	15680	15680	15680	15680	0
256	20230920	153600	99309810	15680	15680	15680	15680	0
257	20230920	153500	99309810	15680	15680	15680	15680	0
258	20230920	153400	99309810	15680	15680	15680	15680	0
259	20230920	153300	99309810	15680	15680	15680	15680	0
260	20230920	153200	99309810	15680	15680	15680	15680	0
261	20230920	153100	99309810	15680	15680	15680	15680	0
262	20230920	153000	99309810	15680	15680	15680	15680	218
263	20230920	152900	95891570	15680	15680	15680	15680	0
264	20230920	152800	95891570	15680	15680	15680	15680	0
265	20230920	152700	95891570	15680	15680	15680	15680	0
266	20230920	152600	95891570	15680	15680	15680	15680	0
267	20230920	152500	95891570	15680	15680	15680	15680	0
268	20230920	152400	95891570	15680	15680	15680	15680	0
269	20230920	152300	95891570	15680	15680	15680	15680	0
270	20230920	152200	95891570	15680	15680	15680	15680	0
271	20230920	152100	95891570	15680	15680	15680	15680	0
272	20230920	152000	95891570	15680	15680	15680	15680	0
273	20230920	151900	95891570	15680	15550	15680	15550	220
274	20230920	151800	92454370	15550	15600	15600	15550	9
275	20230920	151700	92314320	15620	15620	15620	15620	0
276	20230920	151600	92314320	15620	15620	15620	15620	0
277	20230920	151500	92314320	15620	15620	15620	15620	0
278	20230920	151400	92314320	15620	15610	15620	15610	5
279	20230920	151300	92236230	15600	15600	15600	15600	9
280	20230920	151200	92095830	15620	15620	15620	15620	0
281	20230920	151100	92095830	15620	15620	15620	15620	0
282	20230920	151000	92095830	15620	15620	15620	15620	0
283	20230920	150900	92095830	15620	15620	15620	15620	0
284	20230920	150800	92095830	15620	15620	15620	15620	0
285	20230920	150700	92095830	15620	15620	15620	15620	0
286	20230920	150600	92095830	15620	15620	15620	15620	0
287	20230920	150500	92095830	15620	15620	15620	15620	0
288	20230920	150400	92095830	15620	15620	15620	15620	0
289	20230920	150300	92095830	15620	15620	15620	15620	0
290	20230920	150200	92095830	15620	15620	15620	15620	0
291	20230920	150100	92095830	15620	15620	15620	15620	0
292	20230920	150000	92095830	15620	15620	15620	15620	0
293	20230920	145900	92095830	15620	15620	15620	15620	0
294	20230920	145800	92095830	15620	15620	15620	15620	0
295	20230920	145700	92095830	15620	15620	15620	15620	0
296	20230920	145600	92095830	15620	15620	15620	15620	0
297	20230920	145500	92095830	15620	15620	15620	15620	0
298	20230920	145400	92095830	15620	15620	15620	15620	0
299	20230920	145300	92095830	15620	15620	15620	15620	0
300	20230920	145200	92095830	15620	15620	15620	15620	0
301	20230920	145100	92095830	15620	15620	15620	15620	0
302	20230920	145000	92095830	15620	15620	15620	15620	0
303	20230920	144900	92095830	15620	15620	15620	15620	0
304	20230920	144800	92095830	15620	15620	15620	15620	0
305	20230920	144700	92095830	15620	15620	15620	15620	0
306	20230920	144600	92095830	15620	15620	15620	15620	0
307	20230920	144500	92095830	15620	15620	15620	15620	0
308	20230920	144400	92095830	15620	15620	15620	15590	335
309	20230920	144300	86863190	15620	15580	15620	15580	3
310	20230920	144200	86816410	15450	15450	15450	15450	0
311	20230920	144100	86816410	15450	15450	15450	15450	0
312	20230920	144000	86816410	15450	15450	15450	15450	0
313	20230920	143900	86816410	15450	15450	15450	15450	0
314	20230920	143800	86816410	15450	15450	15450	15450	2
315	20230920	143700	86785510	15640	15640	15640	15640	0
316	20230920	143600	86785510	15640	15640	15640	15640	0
317	20230920	143500	86785510	15640	15640	15640	15640	0
318	20230920	143400	86785510	15640	15640	15640	15640	0
319	20230920	143300	86785510	15640	15640	15640	15640	0
320	20230920	143200	86785510	15640	15640	15640	15640	0
321	20230920	143100	86785510	15640	15640	15640	15640	0
322	20230920	143000	86785510	15640	15640	15640	15640	0
323	20230920	142900	86785510	15640	15640	15640	15640	0
324	20230920	142800	86785510	15640	15640	15640	15640	0
325	20230920	142700	86785510	15640	15640	15640	15640	0
326	20230920	142600	86785510	15640	15640	15640	15640	0
327	20230920	142500	86785510	15640	15640	15640	15640	0
328	20230920	142400	86785510	15640	15510	15640	15510	30
329	20230920	142300	86318960	15650	15650	15650	15650	0
330	20230920	142200	86318960	15650	15650	15650	15650	0
331	20230920	142100	86318960	15650	15650	15650	15650	0
332	20230920	142000	86318960	15650	15650	15650	15650	0
333	20230920	141900	86318960	15650	15610	15650	15600	200
334	20230920	141800	83194450	15650	15550	15650	15550	50
335	20230920	141700	82414570	15680	15520	15680	15520	300
336	20230920	141600	77737430	15520	15520	15520	15520	0
337	20230920	141500	77737430	15520	15520	15520	15520	0
338	20230920	141400	77737430	15520	15490	15520	15490	84
339	20230920	141300	76435990	15570	15570	15570	15570	0
340	20230920	141200	76435990	15570	15570	15570	15570	0
341	20230920	141100	76435990	15570	15570	15570	15570	0
342	20230920	141000	76435990	15570	15460	15570	15450	200
343	20230920	140900	73338560	15300	15290	15300	15290	206
344	20230920	140800	70186790	15300	15310	15310	15290	203
345	20230920	140700	67079650	15310	15360	15360	15310	314
346	20230920	140600	62259530	15460	15460	15460	15460	0
347	20230920	140500	62259530	15460	15460	15460	15460	0
348	20230920	140400	62259530	15460	15460	15460	15460	0
349	20230920	140300	62259530	15460	15460	15460	15460	0
350	20230920	140200	62259530	15460	15460	15460	15460	1
351	20230920	140100	62244070	15380	15380	15380	15380	1
352	20230920	140000	62228690	15380	15360	15380	15360	5
353	20230920	135900	62151850	15360	15370	15370	15360	45
354	20230920	135800	61460590	15390	15390	15390	15390	4
355	20230920	135700	61399030	15390	15400	15400	15390	99
356	20230920	135600	59875390	15400	15400	15400	15400	0
357	20230920	135500	59875390	15400	15400	15400	15350	32
358	20230920	135400	59383640	15400	15400	15400	15400	8
359	20230920	135300	59260440	15410	15470	15470	15410	681
360	20230920	135200	48754500	15470	15470	15470	15470	0
361	20230920	135100	48754500	15470	15470	15470	15470	0
362	20230920	135000	48754500	15470	15470	15470	15470	1
363	20230920	134900	48739030	15470	15470	15470	15470	2
364	20230920	134800	48708090	15470	15480	15480	15470	44
365	20230920	134700	48027030	15470	15470	15480	15470	24
366	20230920	134600	47655550	15480	15480	15480	15480	97
367	20230920	134500	46153990	15470	15470	15470	15470	0
368	20230920	134400	46153990	15470	15470	15470	15470	14
369	20230920	134300	45937410	15470	15470	15470	15470	13
370	20230920	134200	45736300	15470	15480	15480	15470	365
371	20230920	134100	40087740	15480	15500	15500	15480	9
372	20230920	134000	39948380	15500	15500	15500	15500	81
373	20230920	133900	38692880	15500	15550	15550	15500	123
374	20230920	133800	36781260	15550	15550	15550	15550	3
375	20230920	133700	36734610	15500	15500	15500	15500	0
376	20230920	133600	36734610	15500	15500	15500	15500	0
377	20230920	133500	36734610	15500	15500	15500	15500	0
378	20230920	133400	36734610	15500	15500	15500	15500	0
379	20230920	133300	36734610	15500	15500	15500	15500	0
380	20230920	133200	36734610	15500	15500	15500	15500	0
381	20230920	133100	36734610	15500	15500	15500	15500	0
382	20230920	133000	36734610	15500	15500	15500	15500	0
383	20230920	132900	36734610	15500	15500	15500	15500	0
384	20230920	132800	36734610	15500	15500	15500	15500	0
385	20230920	132700	36734610	15500	15500	15500	15500	0
386	20230920	132600	36734610	15500	15540	15540	15500	343
387	20230920	132500	31411530	15590	15590	15590	15590	0
388	20230920	132400	31411530	15590	15590	15590	15590	0
389	20230920	132300	31411530	15590	15590	15590	15590	0
390	20230920	132200	31411530	15590	15590	15590	15590	0
391	20230920	132100	31411530	15590	15590	15590	15590	0
392	20230920	132000	31411530	15590	15590	15590	15590	0
393	20230920	131900	31411530	15590	15590	15590	15590	0
394	20230920	131800	31411530	15590	15590	15590	15590	0
395	20230920	131700	31411530	15590	15590	15590	15590	0
396	20230920	131600	31411530	15590	15590	15590	15590	150
397	20230920	131500	29073030	15590	15590	15590	15590	0
398	20230920	131400	29073030	15590	15590	15590	15590	0
399	20230920	131300	29073030	15590	15590	15590	15590	0
400	20230920	131200	29073030	15590	15590	15590	15590	0
401	20230920	131100	29073030	15590	15590	15590	15590	0
402	20230920	131000	29073030	15590	15590	15590	15590	0
403	20230920	130900	29073030	15590	15590	15590	15590	0
404	20230920	130800	29073030	15590	15590	15590	15590	0
405	20230920	130700	29073030	15590	15590	15590	15590	0
406	20230920	130600	29073030	15590	15590	15590	15590	0
407	20230920	130500	29073030	15590	15590	15590	15590	0
408	20230920	130400	29073030	15590	15590	15590	15590	0
409	20230920	130300	29073030	15590	15590	15590	15590	0
410	20230920	130200	29073030	15590	15590	15590	15590	0
411	20230920	130100	29073030	15590	15590	15590	15590	0
412	20230920	130000	29073030	15590	15590	15590	15590	0
413	20230920	125900	29073030	15590	15590	15590	15590	0
414	20230920	125800	29073030	15590	15590	15590	15590	10
415	20230920	125700	28917130	15640	15640	15640	15640	0
416	20230920	125600	28917130	15640	15640	15640	15640	0
417	20230920	125500	28917130	15640	15640	15640	15640	0
418	20230920	125400	28917130	15640	15640	15640	15640	0
419	20230920	125300	28917130	15640	15640	15640	15640	0
420	20230920	125200	28917130	15640	15640	15640	15640	0
421	20230920	125100	28917130	15640	15640	15640	15640	0
422	20230920	125000	28917130	15640	15640	15640	15640	0
423	20230920	124900	28917130	15640	15640	15640	15640	0
424	20230920	124800	28917130	15640	15640	15640	15640	0
425	20230920	124700	28917130	15640	15640	15640	15640	0
426	20230920	124600	28917130	15640	15640	15640	15640	0
427	20230920	124500	28917130	15640	15640	15640	15640	0
428	20230920	124400	28917130	15640	15640	15640	15640	0
429	20230920	124300	28917130	15640	15640	15640	15640	63
430	20230920	124200	27931810	15660	15660	15660	15660	0
431	20230920	124100	27931810	15660	15660	15660	15660	0
432	20230920	124000	27931810	15660	15660	15660	15660	0
433	20230920	123900	27931810	15660	15660	15660	15660	0
434	20230920	123800	27931810	15660	15660	15660	15660	0
435	20230920	123700	27931810	15660	15660	15660	15660	0
436	20230920	123600	27931810	15660	15660	15660	15660	0
437	20230920	123500	27931810	15660	15660	15660	15660	0
438	20230920	123400	27931810	15660	15660	15660	15660	0
439	20230920	123300	27931810	15660	15660	15660	15660	0
440	20230920	123200	27931810	15660	15660	15660	15660	0
441	20230920	123100	27931810	15660	15660	15660	15660	0
442	20230920	123000	27931810	15660	15660	15660	15660	0
443	20230920	122900	27931810	15660	15660	15660	15660	0
444	20230920	122800	27931810	15660	15660	15660	15660	0
445	20230920	122700	27931810	15660	15660	15660	15660	0
446	20230920	122600	27931810	15660	15660	15660	15660	0
447	20230920	122500	27931810	15660	15660	15660	15660	0
448	20230920	122400	27931810	15660	15660	15660	15660	0
449	20230920	122300	27931810	15660	15660	15660	15660	0
450	20230920	122200	27931810	15660	15660	15660	15660	0
451	20230920	122100	27931810	15660	15660	15660	15660	0
452	20230920	122000	27931810	15660	15660	15660	15660	0
453	20230920	121900	27931810	15660	15660	15660	15660	0
454	20230920	121800	27931810	15660	15660	15660	15660	0
455	20230920	121700	27931810	15660	15660	15660	15660	0
456	20230920	121600	27931810	15660	15660	15660	15660	0
457	20230920	121500	27931810	15660	15660	15660	15660	0
458	20230920	121400	27931810	15660	15660	15660	15660	0
459	20230920	121300	27931810	15660	15660	15660	15660	0
460	20230920	121200	27931810	15660	15660	15660	15660	0
461	20230920	121100	27931810	15660	15660	15660	15660	0
462	20230920	121000	27931810	15660	15660	15660	15660	0
463	20230920	120900	27931810	15660	15660	15660	15660	2
464	20230920	120800	27900490	15660	15660	15660	15660	3
465	20230920	120700	27853510	15660	15660	15660	15660	0
466	20230920	120600	27853510	15660	15660	15660	15660	3
467	20230920	120500	27806530	15680	15680	15680	15680	0
468	20230920	120400	27806530	15680	15680	15680	15680	0
469	20230920	120300	27806530	15680	15680	15680	15680	0
470	20230920	120200	27806530	15680	15680	15680	15680	0
471	20230920	120100	27806530	15680	15680	15680	15680	0
472	20230920	120000	27806530	15680	15680	15680	15680	0
473	20230920	115900	27806530	15680	15680	15680	15680	2
474	20230920	115800	27775170	15660	15670	15680	15660	15
475	20230920	115700	27540210	15610	15610	15610	15610	0
476	20230920	115600	27540210	15610	15610	15610	15610	0
477	20230920	115500	27540210	15610	15610	15610	15610	134
478	20230920	115400	25448470	15610	15610	15610	15610	0
479	20230920	115300	25448470	15610	15610	15610	15610	0
480	20230920	115200	25448470	15610	15610	15610	15610	0
481	20230920	115100	25448470	15610	15610	15610	15610	0
482	20230920	115000	25448470	15610	15610	15610	15610	0
483	20230920	114900	25448470	15610	15610	15610	15610	0
484	20230920	114800	25448470	15610	15610	15610	15610	0
485	20230920	114700	25448470	15610	15610	15610	15610	0
486	20230920	114600	25448470	15610	15610	15610	15610	0
487	20230920	114500	25448470	15610	15610	15610	15610	0
488	20230920	114400	25448470	15610	15610	15610	15610	0
489	20230920	114300	25448470	15610	15610	15610	15610	0
490	20230920	114200	25448470	15610	15610	15610	15610	0
491	20230920	114100	25448470	15610	15610	15610	15610	0
492	20230920	114000	25448470	15610	15610	15610	15610	0
493	20230920	113900	25448470	15610	15610	15610	15610	0
494	20230920	113800	25448470	15610	15610	15610	15610	0
495	20230920	113700	25448470	15610	15610	15610	15610	0
496	20230920	113600	25448470	15610	15610	15610	15610	0
497	20230920	113500	25448470	15610	15610	15610	15610	0
498	20230920	113400	25448470	15610	15610	15610	15610	0
499	20230920	113300	25448470	15610	15610	15610	15610	0
500	20230920	113200	25448470	15610	15610	15610	15610	0
501	20230920	113100	25448470	15610	15610	15610	15610	0
502	20230920	113000	25448470	15610	15610	15610	15610	0
503	20230920	112900	25448470	15610	15610	15610	15610	0
504	20230920	112800	25448470	15610	15610	15610	15610	0
505	20230920	112700	25448470	15610	15610	15610	15610	0
506	20230920	112600	25448470	15610	15610	15610	15610	0
507	20230920	112500	25448470	15610	15610	15610	15610	0
508	20230920	112400	25448470	15610	15610	15610	15610	0
509	20230920	112300	25448470	15610	15610	15610	15610	2
510	20230920	112200	25417250	15520	15520	15520	15520	0
511	20230920	112100	25417250	15520	15520	15520	15520	0
512	20230920	112000	25417250	15520	15520	15520	15520	5
513	20230920	111900	25339650	15600	15600	15600	15600	0
514	20230920	111800	25339650	15600	15600	15600	15600	200
515	20230920	111700	22219650	15600	15600	15600	15600	0
516	20230920	111600	22219650	15600	15600	15600	15600	0
517	20230920	111500	22219650	15600	15600	15600	15600	0
518	20230920	111400	22219650	15600	15600	15600	15600	0
519	20230920	111300	22219650	15600	15600	15600	15600	0
520	20230920	111200	22219650	15600	15600	15600	15600	0
521	20230920	111100	22219650	15600	15600	15600	15600	0
522	20230920	111000	22219650	15600	15600	15600	15600	0
523	20230920	110900	22219650	15600	15600	15600	15600	0
524	20230920	110800	22219650	15600	15600	15600	15600	0
525	20230920	110700	22219650	15600	15600	15600	15600	0
526	20230920	110600	22219650	15600	15600	15600	15600	0
527	20230920	110500	22219650	15600	15600	15600	15600	0
528	20230920	110400	22219650	15600	15600	15600	15600	0
529	20230920	110300	22219650	15600	15600	15600	15600	0
530	20230920	110200	22219650	15600	15600	15600	15600	0
531	20230920	110100	22219650	15600	15600	15600	15600	0
532	20230920	110000	22219650	15600	15600	15600	15600	0
533	20230920	105900	22219650	15600	15600	15600	15600	0
534	20230920	105800	22219650	15600	15600	15600	15600	0
535	20230920	105700	22219650	15600	15600	15600	15600	0
536	20230920	105600	22219650	15600	15600	15600	15600	0
537	20230920	105500	22219650	15600	15600	15600	15600	0
538	20230920	105400	22219650	15600	15600	15600	15600	0
539	20230920	105300	22219650	15600	15600	15600	15600	0
540	20230920	105200	22219650	15600	15600	15600	15600	0
541	20230920	105100	22219650	15600	15600	15600	15600	0
542	20230920	105000	22219650	15600	15600	15600	15600	0
543	20230920	104900	22219650	15600	15600	15600	15600	0
544	20230920	104800	22219650	15600	15600	15600	15600	0
545	20230920	104700	22219650	15600	15600	15600	15600	2
546	20230920	104600	22188450	15600	15600	15600	15600	2
547	20230920	104500	22157250	15510	15510	15510	15510	1
548	20230920	104400	22141740	15600	15600	15600	15600	1
549	20230920	104300	22126140	15600	15560	15600	15510	41
550	20230920	104200	21489500	15590	15590	15590	15590	0
551	20230920	104100	21489500	15590	15590	15590	15590	0
552	20230920	104000	21489500	15590	15590	15590	15590	0
553	20230920	103900	21489500	15590	15590	15590	15590	0
554	20230920	103800	21489500	15590	15590	15590	15590	0
555	20230920	103700	21489500	15590	15590	15590	15590	0
556	20230920	103600	21489500	15590	15590	15590	15590	0
557	20230920	103500	21489500	15590	15590	15590	15590	4
558	20230920	103400	21427140	15560	15560	15560	15560	1
559	20230920	103300	21411580	15560	15560	15560	15560	1
560	20230920	103200	21396020	15560	15560	15560	15560	47
561	20230920	103100	20664700	15560	15560	15560	15560	0
562	20230920	103000	20664700	15560	15560	15560	15560	0
563	20230920	102900	20664700	15560	15560	15560	15560	9
564	20230920	102800	20524660	15560	15560	15560	15560	0
565	20230920	102700	20524660	15560	15560	15560	15560	0
566	20230920	102600	20524660	15560	15560	15560	15560	0
567	20230920	102500	20524660	15560	15560	15560	15560	0
568	20230920	102400	20524660	15560	15560	15560	15560	0
569	20230920	102300	20524660	15560	15560	15560	15560	0
570	20230920	102200	20524660	15560	15560	15560	15560	0
571	20230920	102100	20524660	15560	15560	15560	15560	0
572	20230920	102000	20524660	15560	15560	15560	15560	0
573	20230920	101900	20524660	15560	15560	15560	15560	0
574	20230920	101800	20524660	15560	15560	15560	15560	0
575	20230920	101700	20524660	15560	15560	15560	15560	0
576	20230920	101600	20524660	15560	15560	15560	15560	10
577	20230920	101500	20369060	15560	15560	15560	15560	0
578	20230920	101400	20369060	15560	15560	15560	15560	1
579	20230920	101300	20353500	15590	15590	15590	15590	0
580	20230920	101200	20353500	15590	15590	15590	15590	1
581	20230920	101100	20337910	15600	15600	15600	15600	0
582	20230920	101000	20337910	15600	15600	15600	15600	0
583	20230920	100900	20337910	15600	15600	15600	15600	342
584	20230920	100800	15002710	15600	15600	15600	15600	0
585	20230920	100700	15002710	15600	15600	15600	15600	0
586	20230920	100600	15002710	15600	15600	15600	15600	0
587	20230920	100500	15002710	15600	15600	15600	15600	0
588	20230920	100400	15002710	15600	15600	15600	15600	0
589	20230920	100300	15002710	15600	15600	15600	15600	0
590	20230920	100200	15002710	15600	15600	15600	15600	0
591	20230920	100100	15002710	15600	15600	15600	15600	0
592	20230920	100000	15002710	15600	15600	15600	15600	0
593	20230920	095900	15002710	15600	15600	15600	15600	0
594	20230920	095800	15002710	15600	15600	15600	15600	0
595	20230920	095700	15002710	15600	15600	15600	15600	0
596	20230920	095600	15002710	15600	15600	15600	15600	0
597	20230920	095500	15002710	15600	15600	15600	15600	0
598	20230920	095400	15002710	15600	15600	15600	15600	0
599	20230920	095300	15002710	15600	15600	15600	15600	0
600	20230920	095200	15002710	15600	15600	15600	15600	14
601	20230920	095100	14784310	15500	15500	15500	15500	0
602	20230920	095000	14784310	15500	15500	15500	15500	0
603	20230920	094900	14784310	15500	15500	15500	15500	0
604	20230920	094800	14784310	15500	15500	15500	15500	0
605	20230920	094700	14784310	15500	15500	15500	15500	0
606	20230920	094600	14784310	15500	15500	15500	15500	0
607	20230920	094500	14784310	15500	15500	15500	15500	0
608	20230920	094400	14784310	15500	15500	15500	15500	6
609	20230920	094300	14691310	15590	15590	15590	15590	1
610	20230920	094200	14675720	15600	15600	15600	15600	0
611	20230920	094100	14675720	15600	15600	15600	15600	0
612	20230920	094000	14675720	15600	15600	15600	15600	0
613	20230920	093900	14675720	15600	15600	15600	15600	0
614	20230920	093800	14675720	15600	15570	15600	15570	30
615	20230920	093700	14207810	15580	15580	15580	15580	0
616	20230920	093600	14207810	15580	15580	15580	15580	0
617	20230920	093500	14207810	15580	15580	15580	15580	104
618	20230920	093400	12587490	15580	15580	15580	15580	0
619	20230920	093300	12587490	15580	15580	15580	15580	0
620	20230920	093200	12587490	15580	15580	15580	15580	0
621	20230920	093100	12587490	15580	15580	15580	15580	0
622	20230920	093000	12587490	15580	15580	15580	15580	0
623	20230920	092900	12587490	15580	15580	15580	15580	0
624	20230920	092800	12587490	15580	15580	15580	15580	0
625	20230920	092700	12587490	15580	15580	15580	15580	0
626	20230920	092600	12587490	15580	15580	15580	15580	0
627	20230920	092500	12587490	15580	15570	15580	15570	20
628	20230920	092400	12275910	15580	15580	15580	15580	0
629	20230920	092300	12275910	15580	15580	15580	15580	0
630	20230920	092200	12275910	15580	15580	15580	15580	0
631	20230920	092100	12275910	15580	15460	15580	15460	12
632	20230920	092000	12090150	15600	15600	15600	15600	1
633	20230920	091900	12074550	15460	15460	15460	15460	1
634	20230920	091800	12059090	15610	15610	15610	15610	3
635	20230920	091700	12012260	15590	15590	15590	15590	0
636	20230920	091600	12012260	15590	15590	15590	15590	0
637	20230920	091500	12012260	15590	15540	15590	15530	4
638	20230920	091400	11950070	15450	15450	15450	15450	5
639	20230920	091300	11872820	15550	15560	15560	15550	80
640	20230920	091200	10628510	15580	15580	15580	15580	12
641	20230920	091100	10441550	15580	15590	15590	15580	81
642	20230920	091000	9179030	15570	15580	15600	15550	83
643	20230920	090900	7885030	15610	15610	15610	15610	0
644	20230920	090800	7885030	15610	15610	15610	15610	0
645	20230920	090700	7885030	15610	15610	15610	15610	0
646	20230920	090600	7885030	15610	15610	15610	15610	0
647	20230920	090500	7885030	15610	15610	15610	15610	0
648	20230920	090400	7885030	15610	15610	15610	15610	0
649	20230920	090300	7885030	15610	15610	15610	15610	0
650	20230920	090200	7885030	15610	15610	15610	15610	0
651	20230920	090100	7885030	15610	15660	15660	15610	316
652	20230920	090000	2937770	15710	15710	15710	15710	187