KissMeData/106190/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200700	73789920	15660	15660	15660	15660	734
3	20230922	200600	73789920	15660	15660	15660	15660	0
4	20230922	200500	73789920	15660	15660	15660	15660	0
5	20230922	200400	73789920	15660	15660	15660	15660	0
6	20230922	200300	73789920	15660	15660	15660	15660	0
7	20230922	200200	73789920	15660	15660	15660	15660	0
8	20230922	200100	73789920	15660	15660	15660	15660	0
9	20230922	200000	73789920	15660	15660	15660	15660	0
10	20230922	195900	73789920	15660	15660	15660	15660	0
11	20230922	195800	73789920	15660	15660	15660	15660	0
12	20230922	195700	73789920	15660	15660	15660	15660	0
13	20230922	195600	73789920	15660	15660	15660	15660	0
14	20230922	195500	73789920	15660	15660	15660	15660	0
15	20230922	195400	73789920	15660	15660	15660	15660	0
16	20230922	195300	73789920	15660	15660	15660	15660	0
17	20230922	195200	73789920	15660	15660	15660	15660	0
18	20230922	195100	73789920	15660	15660	15660	15660	0
19	20230922	195000	73789920	15660	15660	15660	15660	0
20	20230922	194900	73789920	15660	15660	15660	15660	0
21	20230922	194800	73789920	15660	15660	15660	15660	0
22	20230922	194700	73789920	15660	15660	15660	15660	0
23	20230922	194600	73789920	15660	15660	15660	15660	0
24	20230922	194500	73789920	15660	15660	15660	15660	0
25	20230922	194400	73789920	15660	15660	15660	15660	0
26	20230922	194300	73789920	15660	15660	15660	15660	0
27	20230922	194200	73789920	15660	15660	15660	15660	0
28	20230922	194100	73789920	15660	15660	15660	15660	0
29	20230922	194000	73789920	15660	15660	15660	15660	0
30	20230922	193900	73789920	15660	15660	15660	15660	0
31	20230922	193800	73789920	15660	15660	15660	15660	0
32	20230922	193700	73789920	15660	15660	15660	15660	734
33	20230922	193600	73789920	15660	15660	15660	15660	0
34	20230922	193500	73789920	15660	15660	15660	15660	0
35	20230922	193400	73789920	15660	15660	15660	15660	0
36	20230922	193300	73789920	15660	15660	15660	15660	0
37	20230922	193200	73789920	15660	15660	15660	15660	0
38	20230922	193100	73789920	15660	15660	15660	15660	0
39	20230922	193000	73789920	15660	15660	15660	15660	0
40	20230922	192900	73789920	15660	15660	15660	15660	0
41	20230922	192800	73789920	15660	15660	15660	15660	0
42	20230922	192700	73789920	15660	15660	15660	15660	0
43	20230922	192600	73789920	15660	15660	15660	15660	0
44	20230922	192500	73789920	15660	15660	15660	15660	0
45	20230922	192400	73789920	15660	15660	15660	15660	0
46	20230922	192300	73789920	15660	15660	15660	15660	0
47	20230922	192200	73789920	15660	15660	15660	15660	0
48	20230922	192100	73789920	15660	15660	15660	15660	0
49	20230922	192000	73789920	15660	15660	15660	15660	0
50	20230922	191900	73789920	15660	15660	15660	15660	0
51	20230922	191800	73789920	15660	15660	15660	15660	0
52	20230922	191700	73789920	15660	15660	15660	15660	0
53	20230922	191600	73789920	15660	15660	15660	15660	0
54	20230922	191500	73789920	15660	15660	15660	15660	0
55	20230922	191400	73789920	15660	15660	15660	15660	0
56	20230922	191300	73789920	15660	15660	15660	15660	0
57	20230922	191200	73789920	15660	15660	15660	15660	0
58	20230922	191100	73789920	15660	15660	15660	15660	0
59	20230922	191000	73789920	15660	15660	15660	15660	0
60	20230922	190900	73789920	15660	15660	15660	15660	0
61	20230922	190800	73789920	15660	15660	15660	15660	0
62	20230922	190700	73789920	15660	15660	15660	15660	734
63	20230922	190600	73789920	15660	15660	15660	15660	0
64	20230922	190500	73789920	15660	15660	15660	15660	0
65	20230922	190400	73789920	15660	15660	15660	15660	0
66	20230922	190300	73789920	15660	15660	15660	15660	0
67	20230922	190200	73789920	15660	15660	15660	15660	0
68	20230922	190100	73789920	15660	15660	15660	15660	0
69	20230922	190000	73789920	15660	15660	15660	15660	0
70	20230922	185900	73789920	15660	15660	15660	15660	0
71	20230922	185800	73789920	15660	15660	15660	15660	0
72	20230922	185700	73789920	15660	15660	15660	15660	0
73	20230922	185600	73789920	15660	15660	15660	15660	0
74	20230922	185500	73789920	15660	15660	15660	15660	0
75	20230922	185400	73789920	15660	15660	15660	15660	0
76	20230922	185300	73789920	15660	15660	15660	15660	0
77	20230922	185200	73789920	15660	15660	15660	15660	0
78	20230922	185100	73789920	15660	15660	15660	15660	0
79	20230922	185000	73789920	15660	15660	15660	15660	0
80	20230922	184900	73789920	15660	15660	15660	15660	0
81	20230922	184800	73789920	15660	15660	15660	15660	0
82	20230922	184700	73789920	15660	15660	15660	15660	0
83	20230922	184600	73789920	15660	15660	15660	15660	0
84	20230922	184500	73789920	15660	15660	15660	15660	0
85	20230922	184400	73789920	15660	15660	15660	15660	0
86	20230922	184300	73789920	15660	15660	15660	15660	0
87	20230922	184200	73789920	15660	15660	15660	15660	0
88	20230922	184100	73789920	15660	15660	15660	15660	0
89	20230922	184000	73789920	15660	15660	15660	15660	0
90	20230922	183900	73789920	15660	15660	15660	15660	0
91	20230922	183800	73789920	15660	15660	15660	15660	0
92	20230922	183700	73789920	15660	15660	15660	15660	734
93	20230922	183600	73789920	15660	15660	15660	15660	0
94	20230922	183500	73789920	15660	15660	15660	15660	0
95	20230922	183400	73789920	15660	15660	15660	15660	0
96	20230922	183300	73789920	15660	15660	15660	15660	0
97	20230922	183200	73789920	15660	15660	15660	15660	0
98	20230922	183100	73789920	15660	15660	15660	15660	0
99	20230922	183000	73789920	15660	15660	15660	15660	0
100	20230922	182900	73789920	15660	15660	15660	15660	0
101	20230922	182800	73789920	15660	15660	15660	15660	0
102	20230922	182700	73789920	15660	15660	15660	15660	0
103	20230922	182600	73789920	15660	15660	15660	15660	0
104	20230922	182500	73789920	15660	15660	15660	15660	0
105	20230922	182400	73789920	15660	15660	15660	15660	0
106	20230922	182300	73789920	15660	15660	15660	15660	0
107	20230922	182200	73789920	15660	15660	15660	15660	0
108	20230922	182100	73789920	15660	15660	15660	15660	0
109	20230922	182000	73789920	15660	15660	15660	15660	0
110	20230922	181900	73789920	15660	15660	15660	15660	0
111	20230922	181800	73789920	15660	15660	15660	15660	0
112	20230922	181700	73789920	15660	15660	15660	15660	0
113	20230922	181600	73789920	15660	15660	15660	15660	0
114	20230922	181500	73789920	15660	15660	15660	15660	0
115	20230922	181400	73789920	15660	15660	15660	15660	0
116	20230922	181300	73789920	15660	15660	15660	15660	0
117	20230922	181200	73789920	15660	15660	15660	15660	0
118	20230922	181100	73789920	15660	15660	15660	15660	0
119	20230922	181000	73789920	15660	15660	15660	15660	0
120	20230922	180900	73789920	15660	15660	15660	15660	0
121	20230922	180800	73789920	15660	15660	15660	15660	0
122	20230922	180700	73789920	15660	15660	15660	15660	734
123	20230922	180600	73789920	15660	15660	15660	15660	0
124	20230922	180500	73789920	15660	15660	15660	15660	0
125	20230922	180400	73789920	15660	15660	15660	15660	0
126	20230922	180300	73789920	15660	15660	15660	15660	0
127	20230922	180200	73789920	15660	15660	15660	15660	0
128	20230922	180100	73789920	15660	15660	15660	15660	0
129	20230922	180000	73789920	15660	15660	15660	15660	0
130	20230922	175900	73789920	15660	15660	15660	15660	0
131	20230922	175800	73789920	15660	15660	15660	15660	0
132	20230922	175700	73789920	15660	15660	15660	15660	0
133	20230922	175600	73789920	15660	15660	15660	15660	0
134	20230922	175500	73789920	15660	15660	15660	15660	0
135	20230922	175400	73789920	15660	15660	15660	15660	0
136	20230922	175300	73789920	15660	15660	15660	15660	0
137	20230922	175200	73789920	15660	15660	15660	15660	0
138	20230922	175100	73789920	15660	15660	15660	15660	0
139	20230922	175000	73789920	15660	15660	15660	15660	0
140	20230922	174900	73789920	15660	15660	15660	15660	0
141	20230922	174800	73789920	15660	15660	15660	15660	0
142	20230922	174700	73789920	15660	15660	15660	15660	0
143	20230922	174600	73789920	15660	15660	15660	15660	0
144	20230922	174500	73789920	15660	15660	15660	15660	0
145	20230922	174400	73789920	15660	15660	15660	15660	0
146	20230922	174300	73789920	15660	15660	15660	15660	0
147	20230922	174200	73789920	15660	15660	15660	15660	0
148	20230922	174100	73789920	15660	15660	15660	15660	0
149	20230922	174000	73789920	15660	15660	15660	15660	0
150	20230922	173900	73789920	15660	15660	15660	15660	0
151	20230922	173800	73789920	15660	15660	15660	15660	0
152	20230922	173700	73789920	15660	15660	15660	15660	734
153	20230922	173600	73789920	15660	15660	15660	15660	0
154	20230922	173500	73789920	15660	15660	15660	15660	0
155	20230922	173400	73789920	15660	15660	15660	15660	0
156	20230922	173300	73789920	15660	15660	15660	15660	0
157	20230922	173200	73789920	15660	15660	15660	15660	0
158	20230922	173100	73789920	15660	15660	15660	15660	0
159	20230922	173000	73789920	15660	15660	15660	15660	0
160	20230922	172900	73789920	15660	15660	15660	15660	0
161	20230922	172800	73789920	15660	15660	15660	15660	0
162	20230922	172700	73789920	15660	15660	15660	15660	0
163	20230922	172600	73789920	15660	15660	15660	15660	0
164	20230922	172500	73789920	15660	15660	15660	15660	0
165	20230922	172400	73789920	15660	15660	15660	15660	0
166	20230922	172300	73789920	15660	15660	15660	15660	0
167	20230922	172200	73789920	15660	15660	15660	15660	0
168	20230922	172100	73789920	15660	15660	15660	15660	0
169	20230922	172000	73789920	15660	15660	15660	15660	0
170	20230922	171900	73789920	15660	15660	15660	15660	0
171	20230922	171800	73789920	15660	15660	15660	15660	0
172	20230922	171700	73789920	15660	15660	15660	15660	0
173	20230922	171600	73789920	15660	15660	15660	15660	0
174	20230922	171500	73789920	15660	15660	15660	15660	0
175	20230922	171400	73789920	15660	15660	15660	15660	0
176	20230922	171300	73789920	15660	15660	15660	15660	0
177	20230922	171200	73789920	15660	15660	15660	15660	0
178	20230922	171100	73789920	15660	15660	15660	15660	0
179	20230922	171000	73789920	15660	15660	15660	15660	0
180	20230922	170900	73789920	15660	15660	15660	15660	0
181	20230922	170800	73789920	15660	15660	15660	15660	0
182	20230922	170700	73789920	15660	15660	15660	15660	734
183	20230922	170600	73789920	15660	15660	15660	15660	0
184	20230922	170500	73789920	15660	15660	15660	15660	0
185	20230922	170400	73789920	15660	15660	15660	15660	0
186	20230922	170300	73789920	15660	15660	15660	15660	0
187	20230922	170200	73789920	15660	15660	15660	15660	0
188	20230922	170100	73789920	15660	15660	15660	15660	0
189	20230922	170000	73789920	15660	15660	15660	15660	0
190	20230922	165900	73789920	15660	15660	15660	15660	0
191	20230922	165800	73789920	15660	15660	15660	15660	0
192	20230922	165700	73789920	15660	15660	15660	15660	0
193	20230922	165600	73789920	15660	15660	15660	15660	0
194	20230922	165500	73789920	15660	15660	15660	15660	0
195	20230922	165400	73789920	15660	15660	15660	15660	0
196	20230922	165300	73789920	15660	15660	15660	15660	0
197	20230922	165200	73789920	15660	15660	15660	15660	0
198	20230922	165100	73789920	15660	15660	15660	15660	0
199	20230922	165000	73789920	15660	15660	15660	15660	0
200	20230922	164900	73789920	15660	15660	15660	15660	0
201	20230922	164800	73789920	15660	15660	15660	15660	0
202	20230922	164700	73789920	15660	15660	15660	15660	0
203	20230922	164600	73789920	15660	15660	15660	15660	0
204	20230922	164500	73789920	15660	15660	15660	15660	0
205	20230922	164400	73789920	15660	15660	15660	15660	0
206	20230922	164300	73789920	15660	15660	15660	15660	0
207	20230922	164200	73789920	15660	15660	15660	15660	0
208	20230922	164100	73789920	15660	15660	15660	15660	0
209	20230922	164000	73789920	15660	15660	15660	15660	0
210	20230922	163900	73789920	15660	15660	15660	15660	0
211	20230922	163800	73789920	15660	15660	15660	15660	0
212	20230922	163700	73789920	15660	15660	15660	15660	734
213	20230922	163600	73789920	15660	15660	15660	15660	0
214	20230922	163500	73789920	15660	15660	15660	15660	0
215	20230922	163400	73789920	15660	15660	15660	15660	0
216	20230922	163300	73789920	15660	15660	15660	15660	0
217	20230922	163200	73789920	15660	15660	15660	15660	0
218	20230922	163100	73789920	15660	15660	15660	15660	0
219	20230922	163000	73789920	15660	15660	15660	15660	0
220	20230922	162900	73789920	15660	15660	15660	15660	0
221	20230922	162800	73789920	15660	15660	15660	15660	0
222	20230922	162700	73789920	15660	15660	15660	15660	0
223	20230922	162600	73789920	15660	15660	15660	15660	0
224	20230922	162500	73789920	15660	15660	15660	15660	0
225	20230922	162400	73789920	15660	15660	15660	15660	0
226	20230922	162300	73789920	15660	15660	15660	15660	0
227	20230922	162200	73789920	15660	15660	15660	15660	0
228	20230922	162100	73789920	15660	15660	15660	15660	0
229	20230922	162000	73789920	15660	15660	15660	15660	0
230	20230922	161900	73789920	15660	15660	15660	15660	0
231	20230922	161800	73789920	15660	15660	15660	15660	0
232	20230922	161700	73789920	15660	15660	15660	15660	0
233	20230922	161600	73789920	15660	15660	15660	15660	0
234	20230922	161500	73789920	15660	15660	15660	15660	0
235	20230922	161400	73789920	15660	15660	15660	15660	0
236	20230922	161300	73789920	15660	15660	15660	15660	0
237	20230922	161200	73789920	15660	15660	15660	15660	0
238	20230922	161100	73789920	15660	15660	15660	15660	0
239	20230922	161000	73789920	15660	15660	15660	15660	0
240	20230922	160900	73789920	15660	15660	15660	15660	0
241	20230922	160800	73789920	15660	15660	15660	15660	0
242	20230922	160700	73789920	15660	15660	15660	15660	734
243	20230922	160600	73789920	15660	15660	15660	15660	0
244	20230922	160500	73789920	15660	15660	15660	15660	0
245	20230922	160400	73789920	15660	15660	15660	15660	0
246	20230922	160300	73789920	15660	15660	15660	15660	0
247	20230922	160200	73789920	15660	15660	15660	15660	0
248	20230922	160100	73789920	15660	15660	15660	15660	0
249	20230922	160000	73789920	15660	15660	15660	15660	0
250	20230922	155900	73789920	15660	15660	15660	15660	0
251	20230922	155800	73789920	15660	15660	15660	15660	0
252	20230922	155700	73789920	15660	15660	15660	15660	0
253	20230922	155600	73789920	15660	15660	15660	15660	0
254	20230922	155500	73789920	15660	15660	15660	15660	0
255	20230922	155400	73789920	15660	15660	15660	15660	0
256	20230922	155300	73789920	15660	15660	15660	15660	0
257	20230922	155200	73789920	15660	15660	15660	15660	0
258	20230922	155100	73789920	15660	15660	15660	15660	0
259	20230922	155000	73789920	15660	15660	15660	15660	0
260	20230922	154900	73789920	15660	15660	15660	15660	0
261	20230922	154800	73789920	15660	15660	15660	15660	0
262	20230922	154700	73789920	15660	15660	15660	15660	0
263	20230922	154600	73789920	15660	15660	15660	15660	0
264	20230922	154500	73789920	15660	15660	15660	15660	0
265	20230922	154400	73789920	15660	15660	15660	15660	0
266	20230922	154300	73789920	15660	15660	15660	15660	0
267	20230922	154200	73789920	15660	15660	15660	15660	0
268	20230922	154100	73789920	15660	15660	15660	15660	0
269	20230922	154000	73789920	15660	15660	15660	15660	0
270	20230922	153900	73789920	15660	15660	15660	15660	0
271	20230922	153800	73789920	15660	15660	15660	15660	0
272	20230922	153700	73789920	15660	15660	15660	15660	734
273	20230922	153600	73789920	15660	15660	15660	15660	0
274	20230922	153500	73789920	15660	15660	15660	15660	0
275	20230922	153400	73789920	15660	15660	15660	15660	0
276	20230922	153300	73789920	15660	15660	15660	15660	0
277	20230922	153200	73789920	15660	15660	15660	15660	0
278	20230922	153100	73789920	15660	15660	15660	15660	0
279	20230922	153000	73789920	15660	15660	15660	15660	734
280	20230922	152900	62295480	15680	15680	15680	15680	0
281	20230922	152800	62295480	15680	15680	15680	15680	0
282	20230922	152700	62295480	15680	15680	15680	15680	0
283	20230922	152600	62295480	15680	15680	15680	15680	0
284	20230922	152500	62295480	15680	15680	15680	15680	0
285	20230922	152400	62295480	15680	15680	15680	15680	0
286	20230922	152300	62295480	15680	15680	15680	15680	0
287	20230922	152200	62295480	15680	15680	15680	15680	0
288	20230922	152100	62295480	15680	15680	15680	15680	0
289	20230922	152000	62295480	15680	15680	15680	15680	0
290	20230922	151900	62295480	15680	15670	15680	15500	367
291	20230922	151800	56574560	15680	15650	15680	15650	33
292	20230922	151700	56057360	15680	15670	15680	15650	230
293	20230922	151600	52451890	15680	15680	15680	15680	0
294	20230922	151500	52451890	15680	15680	15680	15680	0
295	20230922	151400	52451890	15680	15650	15680	15650	69
296	20230922	151300	51370590	15630	15630	15630	15630	0
297	20230922	151200	51370590	15630	15680	15680	15630	62
298	20230922	151100	50401480	15630	15630	15630	15630	0
299	20230922	151000	50401480	15630	15630	15630	15630	0
300	20230922	150900	50401480	15630	15630	15630	15630	0
301	20230922	150800	50401480	15630	15690	15690	15630	293
302	20230922	150700	45816250	15700	15700	15700	15700	0
303	20230922	150600	45816250	15700	15700	15700	15700	0
304	20230922	150500	45816250	15700	15700	15700	15700	0
305	20230922	150400	45816250	15700	15700	15700	15700	0
306	20230922	150300	45816250	15700	15700	15700	15700	0
307	20230922	150200	45816250	15700	15700	15700	15700	0
308	20230922	150100	45816250	15700	15700	15700	15700	0
309	20230922	150000	45816250	15700	15700	15700	15700	0
310	20230922	145900	45816250	15700	15700	15700	15700	20
311	20230922	145800	45502250	15670	15670	15670	15670	14
312	20230922	145700	45282870	15670	15670	15670	15670	0
313	20230922	145600	45282870	15670	15680	15680	15670	33
314	20230922	145500	44765490	15680	15680	15680	15670	126
315	20230922	145400	42790690	15700	15700	15700	15700	257
316	20230922	145300	38755790	15690	15690	15690	15690	0
317	20230922	145200	38755790	15690	15690	15690	15690	0
318	20230922	145100	38755790	15690	15690	15690	15690	0
319	20230922	145000	38755790	15690	15690	15690	15690	10
320	20230922	144900	38598890	15690	15690	15690	15690	0
321	20230922	144800	38598890	15690	15690	15690	15690	0
322	20230922	144700	38598890	15690	15690	15690	15690	0
323	20230922	144600	38598890	15690	15690	15690	15690	0
324	20230922	144500	38598890	15690	15690	15690	15690	0
325	20230922	144400	38598890	15690	15690	15690	15690	0
326	20230922	144300	38598890	15690	15690	15690	15690	0
327	20230922	144200	38598890	15690	15690	15690	15690	0
328	20230922	144100	38598890	15690	15690	15690	15690	0
329	20230922	144000	38598890	15690	15690	15690	15690	0
330	20230922	143900	38598890	15690	15690	15690	15690	0
331	20230922	143800	38598890	15690	15690	15690	15690	0
332	20230922	143700	38598890	15690	15690	15690	15690	1
333	20230922	143600	38583200	15690	15690	15690	15690	0
334	20230922	143500	38583200	15690	15690	15690	15690	0
335	20230922	143400	38583200	15690	15690	15690	15690	0
336	20230922	143300	38583200	15690	15690	15690	15690	0
337	20230922	143200	38583200	15690	15690	15690	15690	0
338	20230922	143100	38583200	15690	15690	15690	15690	0
339	20230922	143000	38583200	15690	15690	15690	15690	0
340	20230922	142900	38583200	15690	15690	15690	15690	0
341	20230922	142800	38583200	15690	15690	15690	15690	0
342	20230922	142700	38583200	15690	15690	15690	15690	0
343	20230922	142600	38583200	15690	15690	15690	15690	0
344	20230922	142500	38583200	15690	15690	15690	15690	0
345	20230922	142400	38583200	15690	15690	15690	15690	0
346	20230922	142300	38583200	15690	15690	15690	15690	0
347	20230922	142200	38583200	15690	15690	15690	15690	0
348	20230922	142100	38583200	15690	15690	15690	15690	0
349	20230922	142000	38583200	15690	15690	15690	15690	0
350	20230922	141900	38583200	15690	15690	15690	15690	0
351	20230922	141800	38583200	15690	15690	15690	15690	0
352	20230922	141700	38583200	15690	15690	15690	15690	1
353	20230922	141600	38567510	15650	15650	15650	15650	0
354	20230922	141500	38567510	15650	15650	15650	15650	0
355	20230922	141400	38567510	15650	15650	15650	15650	0
356	20230922	141300	38567510	15650	15650	15650	15650	0
357	20230922	141200	38567510	15650	15650	15650	15650	0
358	20230922	141100	38567510	15650	15650	15650	15650	0
359	20230922	141000	38567510	15650	15650	15650	15650	0
360	20230922	140900	38567510	15650	15650	15650	15650	0
361	20230922	140800	38567510	15650	15650	15650	15650	0
362	20230922	140700	38567510	15650	15660	15660	15650	14
363	20230922	140600	38348310	15690	15690	15690	15690	0
364	20230922	140500	38348310	15690	15690	15690	15690	0
365	20230922	140400	38348310	15690	15690	15690	15690	0
366	20230922	140300	38348310	15690	15690	15690	15690	0
367	20230922	140200	38348310	15690	15690	15690	15690	0
368	20230922	140100	38348310	15690	15690	15690	15690	1
369	20230922	140000	38332620	15650	15650	15650	15650	0
370	20230922	135900	38332620	15650	15650	15650	15650	0
371	20230922	135800	38332620	15650	15650	15650	15650	0
372	20230922	135700	38332620	15650	15650	15650	15650	0
373	20230922	135600	38332620	15650	15650	15650	15650	0
374	20230922	135500	38332620	15650	15650	15650	15650	0
375	20230922	135400	38332620	15650	15650	15650	15650	0
376	20230922	135300	38332620	15650	15650	15650	15650	0
377	20230922	135200	38332620	15650	15650	15650	15650	0
378	20230922	135100	38332620	15650	15650	15650	15650	0
379	20230922	135000	38332620	15650	15650	15650	15650	40
380	20230922	134900	37706620	15710	15710	15710	15710	0
381	20230922	134800	37706620	15710	15710	15710	15710	0
382	20230922	134700	37706620	15710	15710	15710	15710	0
383	20230922	134600	37706620	15710	15710	15710	15710	0
384	20230922	134500	37706620	15710	15700	15710	15700	200
385	20230922	134400	34565390	15660	15660	15660	15660	0
386	20230922	134300	34565390	15660	15660	15660	15660	12
387	20230922	134200	34377470	15670	15660	15670	15660	50
388	20230922	134100	33594360	15670	15680	15680	15670	135
389	20230922	134000	31477810	15710	15710	15710	15710	0
390	20230922	133900	31477810	15710	15710	15710	15710	0
391	20230922	133800	31477810	15710	15710	15710	15710	0
392	20230922	133700	31477810	15710	15710	15710	15710	0
393	20230922	133600	31477810	15710	15710	15710	15710	0
394	20230922	133500	31477810	15710	15710	15710	15710	0
395	20230922	133400	31477810	15710	15710	15710	15710	0
396	20230922	133300	31477810	15710	15710	15710	15710	0
397	20230922	133200	31477810	15710	15710	15710	15710	0
398	20230922	133100	31477810	15710	15710	15710	15710	0
399	20230922	133000	31477810	15710	15710	15710	15710	0
400	20230922	132900	31477810	15710	15710	15710	15710	0
401	20230922	132800	31477810	15710	15710	15710	15710	0
402	20230922	132700	31477810	15710	15710	15710	15710	1
403	20230922	132600	31462100	15690	15690	15690	15690	0
404	20230922	132500	31462100	15690	15690	15690	15690	0
405	20230922	132400	31462100	15690	15690	15690	15690	0
406	20230922	132300	31462100	15690	15690	15690	15690	0
407	20230922	132200	31462100	15690	15690	15690	15690	0
408	20230922	132100	31462100	15690	15690	15690	15690	0
409	20230922	132000	31462100	15690	15690	15690	15690	0
410	20230922	131900	31462100	15690	15690	15690	15690	0
411	20230922	131800	31462100	15690	15690	15690	15690	0
412	20230922	131700	31462100	15690	15690	15690	15690	0
413	20230922	131600	31462100	15690	15690	15690	15690	0
414	20230922	131500	31462100	15690	15690	15690	15690	0
415	20230922	131400	31462100	15690	15690	15690	15690	0
416	20230922	131300	31462100	15690	15690	15690	15690	18
417	20230922	131200	31179680	15710	15710	15710	15710	0
418	20230922	131100	31179680	15710	15710	15710	15710	0
419	20230922	131000	31179680	15710	15710	15710	15710	0
420	20230922	130900	31179680	15710	15710	15710	15710	0
421	20230922	130800	31179680	15710	15710	15710	15710	0
422	20230922	130700	31179680	15710	15710	15710	15710	34
423	20230922	130600	30645540	15780	15780	15780	15780	0
424	20230922	130500	30645540	15780	15780	15780	15780	2
425	20230922	130400	30613980	15780	15670	15780	15670	293
426	20230922	130300	26003040	15670	15670	15670	15670	0
427	20230922	130200	26003040	15670	15670	15670	15670	0
428	20230922	130100	26003040	15670	15670	15670	15670	0
429	20230922	130000	26003040	15670	15670	15670	15670	0
430	20230922	125900	26003040	15670	15670	15670	15670	0
431	20230922	125800	26003040	15670	15670	15670	15670	0
432	20230922	125700	26003040	15670	15670	15670	15670	0
433	20230922	125600	26003040	15670	15670	15670	15670	0
434	20230922	125500	26003040	15670	15670	15670	15670	0
435	20230922	125400	26003040	15670	15670	15670	15670	13
436	20230922	125300	25799330	15670	15670	15670	15670	5
437	20230922	125200	25720980	15690	15690	15690	15690	0
438	20230922	125100	25720980	15690	15690	15690	15690	0
439	20230922	125000	25720980	15690	15690	15690	15690	0
440	20230922	124900	25720980	15690	15690	15690	15690	0
441	20230922	124800	25720980	15690	15690	15690	15690	0
442	20230922	124700	25720980	15690	15690	15690	15690	0
443	20230922	124600	25720980	15690	15670	15690	15670	137
444	20230922	124500	23572620	15670	15670	15670	15670	2
445	20230922	124400	23541280	15660	15660	15660	15660	0
446	20230922	124300	23541280	15660	15660	15660	15660	0
447	20230922	124200	23541280	15660	15660	15660	15660	0
448	20230922	124100	23541280	15660	15660	15660	15660	4
449	20230922	124000	23478640	15670	15670	15670	15670	0
450	20230922	123900	23478640	15670	15670	15670	15670	0
451	20230922	123800	23478640	15670	15670	15670	15670	0
452	20230922	123700	23478640	15670	15670	15670	15670	0
453	20230922	123600	23478640	15670	15670	15670	15670	0
454	20230922	123500	23478640	15670	15670	15670	15670	0
455	20230922	123400	23478640	15670	15670	15670	15670	0
456	20230922	123300	23478640	15670	15670	15670	15670	0
457	20230922	123200	23478640	15670	15670	15670	15670	0
458	20230922	123100	23478640	15670	15670	15670	15670	0
459	20230922	123000	23478640	15670	15670	15670	15670	0
460	20230922	122900	23478640	15670	15670	15670	15670	0
461	20230922	122800	23478640	15670	15670	15670	15670	0
462	20230922	122700	23478640	15670	15670	15670	15670	0
463	20230922	122600	23478640	15670	15670	15670	15670	0
464	20230922	122500	23478640	15670	15670	15670	15670	0
465	20230922	122400	23478640	15670	15670	15670	15670	0
466	20230922	122300	23478640	15670	15670	15670	15670	0
467	20230922	122200	23478640	15670	15670	15670	15670	1
468	20230922	122100	23462970	15620	15620	15620	15620	0
469	20230922	122000	23462970	15620	15620	15620	15620	0
470	20230922	121900	23462970	15620	15620	15620	15620	0
471	20230922	121800	23462970	15620	15600	15620	15600	238
472	20230922	121700	19746270	15600	15600	15600	15600	0
473	20230922	121600	19746270	15600	15600	15600	15600	0
474	20230922	121500	19746270	15600	15600	15600	15600	0
475	20230922	121400	19746270	15600	15600	15600	15600	0
476	20230922	121300	19746270	15600	15600	15600	15600	0
477	20230922	121200	19746270	15600	15600	15600	15600	0
478	20230922	121100	19746270	15600	15600	15600	15600	0
479	20230922	121000	19746270	15600	15600	15600	15600	0
480	20230922	120900	19746270	15600	15600	15600	15600	0
481	20230922	120800	19746270	15600	15600	15600	15600	0
482	20230922	120700	19746270	15600	15600	15600	15600	0
483	20230922	120600	19746270	15600	15600	15600	15600	0
484	20230922	120500	19746270	15600	15600	15600	15600	0
485	20230922	120400	19746270	15600	15600	15600	15600	0
486	20230922	120300	19746270	15600	15600	15600	15600	0
487	20230922	120200	19746270	15600	15600	15600	15600	0
488	20230922	120100	19746270	15600	15600	15600	15600	0
489	20230922	120000	19746270	15600	15600	15600	15600	0
490	20230922	115900	19746270	15600	15600	15600	15600	0
491	20230922	115800	19746270	15600	15600	15600	15600	0
492	20230922	115700	19746270	15600	15600	15600	15600	0
493	20230922	115600	19746270	15600	15600	15600	15600	0
494	20230922	115500	19746270	15600	15600	15600	15600	0
495	20230922	115400	19746270	15600	15600	15600	15600	0
496	20230922	115300	19746270	15600	15600	15600	15600	0
497	20230922	115200	19746270	15600	15600	15600	15600	0
498	20230922	115100	19746270	15600	15600	15600	15600	0
499	20230922	115000	19746270	15600	15600	15600	15600	0
500	20230922	114900	19746270	15600	15600	15600	15600	0
501	20230922	114800	19746270	15600	15600	15600	15600	0
502	20230922	114700	19746270	15600	15600	15600	15600	10
503	20230922	114600	19590270	15600	15600	15600	15600	0
504	20230922	114500	19590270	15600	15600	15600	15600	118
505	20230922	114400	17749470	15600	15600	15600	15600	0
506	20230922	114300	17749470	15600	15600	15600	15600	0
507	20230922	114200	17749470	15600	15600	15600	15600	0
508	20230922	114100	17749470	15600	15600	15600	15600	0
509	20230922	114000	17749470	15600	15600	15600	15600	0
510	20230922	113900	17749470	15600	15600	15600	15600	0
511	20230922	113800	17749470	15600	15600	15600	15600	0
512	20230922	113700	17749470	15600	15600	15600	15600	0
513	20230922	113600	17749470	15600	15600	15600	15600	0
514	20230922	113500	17749470	15600	15600	15600	15600	0
515	20230922	113400	17749470	15600	15600	15600	15600	0
516	20230922	113300	17749470	15600	15600	15600	15600	0
517	20230922	113200	17749470	15600	15600	15600	15600	0
518	20230922	113100	17749470	15600	15600	15600	15600	0
519	20230922	113000	17749470	15600	15600	15600	15600	0
520	20230922	112900	17749470	15600	15600	15600	15600	0
521	20230922	112800	17749470	15600	15600	15600	15600	0
522	20230922	112700	17749470	15600	15600	15600	15600	30
523	20230922	112600	17281470	15570	15570	15570	15570	0
524	20230922	112500	17281470	15570	15570	15570	15570	0
525	20230922	112400	17281470	15570	15570	15570	15570	0
526	20230922	112300	17281470	15570	15570	15570	15570	0
527	20230922	112200	17281470	15570	15570	15570	15570	0
528	20230922	112100	17281470	15570	15570	15570	15570	9
529	20230922	112000	17141340	15570	15570	15570	15570	0
530	20230922	111900	17141340	15570	15570	15570	15570	0
531	20230922	111800	17141340	15570	15570	15570	15570	0
532	20230922	111700	17141340	15570	15570	15570	15570	14
533	20230922	111600	16923360	15600	15600	15600	15600	0
534	20230922	111500	16923360	15600	15600	15600	15600	0
535	20230922	111400	16923360	15600	15600	15600	15600	0
536	20230922	111300	16923360	15600	15600	15600	15600	0
537	20230922	111200	16923360	15600	15600	15600	15600	0
538	20230922	111100	16923360	15600	15600	15600	15600	0
539	20230922	111000	16923360	15600	15600	15600	15600	0
540	20230922	110900	16923360	15600	15600	15600	15600	0
541	20230922	110800	16923360	15600	15600	15600	15600	0
542	20230922	110700	16923360	15600	15600	15600	15600	0
543	20230922	110600	16923360	15600	15600	15600	15600	0
544	20230922	110500	16923360	15600	15600	15600	15600	0
545	20230922	110400	16923360	15600	15600	15600	15600	0
546	20230922	110300	16923360	15600	15600	15600	15600	0
547	20230922	110200	16923360	15600	15600	15600	15600	0
548	20230922	110100	16923360	15600	15600	15600	15600	0
549	20230922	110000	16923360	15600	15600	15600	15600	107
550	20230922	105900	15254160	15600	15600	15600	15600	10
551	20230922	105800	15098160	15600	15600	15600	15600	0
552	20230922	105700	15098160	15600	15600	15600	15600	0
553	20230922	105600	15098160	15600	15600	15600	15600	0
554	20230922	105500	15098160	15600	15600	15600	15600	0
555	20230922	105400	15098160	15600	15600	15600	15600	0
556	20230922	105300	15098160	15600	15600	15600	15600	0
557	20230922	105200	15098160	15600	15600	15600	15600	0
558	20230922	105100	15098160	15600	15600	15600	15600	0
559	20230922	105000	15098160	15600	15600	15600	15600	0
560	20230922	104900	15098160	15600	15600	15600	15600	0
561	20230922	104800	15098160	15600	15600	15600	15600	0
562	20230922	104700	15098160	15600	15600	15600	15600	0
563	20230922	104600	15098160	15600	15500	15600	15500	258
564	20230922	104500	11091880	15520	15520	15520	15520	0
565	20230922	104400	11091880	15520	15520	15520	15520	0
566	20230922	104300	11091880	15520	15520	15520	15520	0
567	20230922	104200	11091880	15520	15520	15520	15520	0
568	20230922	104100	11091880	15520	15520	15520	15520	0
569	20230922	104000	11091880	15520	15520	15520	15520	0
570	20230922	103900	11091880	15520	15520	15520	15520	0
571	20230922	103800	11091880	15520	15520	15520	15520	0
572	20230922	103700	11091880	15520	15520	15520	15520	0
573	20230922	103600	11091880	15520	15520	15520	15520	0
574	20230922	103500	11091880	15520	15520	15520	15520	0
575	20230922	103400	11091880	15520	15520	15520	15520	0
576	20230922	103300	11091880	15520	15520	15520	15520	0
577	20230922	103200	11091880	15520	15520	15520	15520	0
578	20230922	103100	11091880	15520	15520	15520	15520	0
579	20230922	103000	11091880	15520	15520	15520	15520	0
580	20230922	102900	11091880	15520	15520	15520	15520	0
581	20230922	102800	11091880	15520	15520	15520	15520	0
582	20230922	102700	11091880	15520	15520	15520	15520	0
583	20230922	102600	11091880	15520	15520	15520	15520	0
584	20230922	102500	11091880	15520	15520	15520	15520	0
585	20230922	102400	11091880	15520	15520	15520	15520	0
586	20230922	102300	11091880	15520	15520	15520	15520	0
587	20230922	102200	11091880	15520	15520	15520	15520	0
588	20230922	102100	11091880	15520	15520	15520	15520	0
589	20230922	102000	11091880	15520	15520	15520	15520	0
590	20230922	101900	11091880	15520	15520	15520	15520	0
591	20230922	101800	11091880	15520	15520	15520	15520	0
592	20230922	101700	11091880	15520	15520	15520	15520	0
593	20230922	101600	11091880	15520	15520	15520	15520	0
594	20230922	101500	11091880	15520	15500	15520	15500	5
595	20230922	101400	11014300	15500	15500	15500	15500	1
596	20230922	101300	10998800	15350	15480	15480	15350	82
597	20230922	101200	9736100	15520	15520	15520	15520	0
598	20230922	101100	9736100	15520	15520	15520	15520	0
599	20230922	101000	9736100	15520	15520	15520	15430	85
600	20230922	100900	8424010	15530	15530	15530	15530	0
601	20230922	100800	8424010	15530	15530	15530	15530	0
602	20230922	100700	8424010	15530	15530	15530	15530	0
603	20230922	100600	8424010	15530	15530	15530	15530	0
604	20230922	100500	8424010	15530	15530	15530	15530	0
605	20230922	100400	8424010	15530	15530	15530	15530	0
606	20230922	100300	8424010	15530	15530	15530	15530	0
607	20230922	100200	8424010	15530	15530	15530	15530	0
608	20230922	100100	8424010	15530	15530	15530	15530	0
609	20230922	100000	8424010	15530	15530	15530	15530	0
610	20230922	095900	8424010	15530	15530	15530	15530	0
611	20230922	095800	8424010	15530	15530	15530	15530	0
612	20230922	095700	8424010	15530	15530	15530	15530	0
613	20230922	095600	8424010	15530	15520	15530	15520	101
614	20230922	095500	6855490	15530	15540	15540	15530	37
615	20230922	095400	6280780	15610	15610	15610	15610	0
616	20230922	095300	6280780	15610	15610	15610	15610	0
617	20230922	095200	6280780	15610	15610	15610	15610	0
618	20230922	095100	6280780	15610	15610	15610	15610	0
619	20230922	095000	6280780	15610	15610	15610	15610	0
620	20230922	094900	6280780	15610	15610	15610	15610	0
621	20230922	094800	6280780	15610	15610	15610	15610	0
622	20230922	094700	6280780	15610	15610	15610	15610	0
623	20230922	094600	6280780	15610	15610	15610	15610	0
624	20230922	094500	6280780	15610	15610	15610	15610	0
625	20230922	094400	6280780	15610	15610	15610	15610	0
626	20230922	094300	6280780	15610	15610	15610	15610	0
627	20230922	094200	6280780	15610	15610	15610	15610	0
628	20230922	094100	6280780	15610	15610	15610	15610	0
629	20230922	094000	6280780	15610	15610	15610	15610	0
630	20230922	093900	6280780	15610	15610	15610	15610	0
631	20230922	093800	6280780	15610	15610	15610	15610	0
632	20230922	093700	6280780	15610	15610	15610	15610	0
633	20230922	093600	6280780	15610	15610	15610	15610	0
634	20230922	093500	6280780	15610	15610	15610	15610	0
635	20230922	093400	6280780	15610	15610	15610	15610	0
636	20230922	093300	6280780	15610	15610	15610	15610	0
637	20230922	093200	6280780	15610	15610	15610	15610	14
638	20230922	093100	6062240	15610	15610	15610	15610	20
639	20230922	093000	5750040	15520	15610	15610	15520	100
640	20230922	092900	4196910	15520	15610	15610	15520	200
641	20230922	092800	1090350	15550	15610	15610	15550	30
642	20230922	092700	623730	15540	15540	15540	15540	0
643	20230922	092600	623730	15540	15540	15540	15540	0
644	20230922	092500	623730	15540	15540	15540	15540	0
645	20230922	092400	623730	15540	15540	15540	15540	0
646	20230922	092300	623730	15540	15540	15540	15540	0
647	20230922	092200	623730	15540	15540	15540	15540	0
648	20230922	092100	623730	15540	15540	15540	15540	0
649	20230922	092000	623730	15540	15540	15540	15540	0
650	20230922	091900	623730	15540	15540	15540	15540	0
651	20230922	091800	623730	15540	15610	15610	15540	21
652	20230922	091700	296690	15630	15630	15630	15630	0
653	20230922	091600	296690	15630	15630	15630	15630	1
654	20230922	091500	281060	15610	15610	15610	15610	3
655	20230922	091400	234230	15610	15610	15610	15610	0
656	20230922	091300	234230	15610	15610	15610	15610	0
657	20230922	091200	234230	15610	15610	15610	15610	1
658	20230922	091100	218620	15630	15630	15630	15630	0
659	20230922	091000	218620	15630	15630	15630	15630	0
660	20230922	090900	218620	15630	15630	15630	15630	0
661	20230922	090800	218620	15630	15630	15630	15630	0
662	20230922	090700	218620	15630	15630	15630	15630	0
663	20230922	090600	218620	15630	15630	15630	15630	0
664	20230922	090500	218620	15630	15630	15630	15630	0
665	20230922	090400	218620	15630	15630	15630	15630	0
666	20230922	090300	218620	15630	15630	15630	15630	4
667	20230922	090200	156100	15610	15610	15610	15610	0
668	20230922	090100	156100	15610	15610	15610	15610	0
669	20230922	090000	156100	15610	15610	15610	15610	10