KissMeData/110790/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	195100	114018490	18830	18830	18830	18830	369
3	20230920	195000	114018490	18830	18830	18830	18830	0
4	20230920	194900	114018490	18830	18830	18830	18830	0
5	20230920	194800	114018490	18830	18830	18830	18830	0
6	20230920	194700	114018490	18830	18830	18830	18830	0
7	20230920	194600	114018490	18830	18830	18830	18830	0
8	20230920	194500	114018490	18830	18830	18830	18830	0
9	20230920	194400	114018490	18830	18830	18830	18830	0
10	20230920	194300	114018490	18830	18830	18830	18830	0
11	20230920	194200	114018490	18830	18830	18830	18830	0
12	20230920	194100	114018490	18830	18830	18830	18830	0
13	20230920	194000	114018490	18830	18830	18830	18830	0
14	20230920	193900	114018490	18830	18830	18830	18830	0
15	20230920	193800	114018490	18830	18830	18830	18830	0
16	20230920	193700	114018490	18830	18830	18830	18830	0
17	20230920	193600	114018490	18830	18830	18830	18830	0
18	20230920	193500	114018490	18830	18830	18830	18830	0
19	20230920	193400	114018490	18830	18830	18830	18830	0
20	20230920	193300	114018490	18830	18830	18830	18830	0
21	20230920	193200	114018490	18830	18830	18830	18830	0
22	20230920	193100	114018490	18830	18830	18830	18830	0
23	20230920	193000	114018490	18830	18830	18830	18830	0
24	20230920	192900	114018490	18830	18830	18830	18830	0
25	20230920	192800	114018490	18830	18830	18830	18830	0
26	20230920	192700	114018490	18830	18830	18830	18830	0
27	20230920	192600	114018490	18830	18830	18830	18830	0
28	20230920	192500	114018490	18830	18830	18830	18830	0
29	20230920	192400	114018490	18830	18830	18830	18830	0
30	20230920	192300	114018490	18830	18830	18830	18830	0
31	20230920	192200	114018490	18830	18830	18830	18830	0
32	20230920	192100	114018490	18830	18830	18830	18830	369
33	20230920	192000	114018490	18830	18830	18830	18830	0
34	20230920	191900	114018490	18830	18830	18830	18830	0
35	20230920	191800	114018490	18830	18830	18830	18830	0
36	20230920	191700	114018490	18830	18830	18830	18830	0
37	20230920	191600	114018490	18830	18830	18830	18830	0
38	20230920	191500	114018490	18830	18830	18830	18830	0
39	20230920	191400	114018490	18830	18830	18830	18830	0
40	20230920	191300	114018490	18830	18830	18830	18830	0
41	20230920	191200	114018490	18830	18830	18830	18830	0
42	20230920	191100	114018490	18830	18830	18830	18830	0
43	20230920	191000	114018490	18830	18830	18830	18830	0
44	20230920	190900	114018490	18830	18830	18830	18830	0
45	20230920	190800	114018490	18830	18830	18830	18830	0
46	20230920	190700	114018490	18830	18830	18830	18830	0
47	20230920	190600	114018490	18830	18830	18830	18830	0
48	20230920	190500	114018490	18830	18830	18830	18830	0
49	20230920	190400	114018490	18830	18830	18830	18830	0
50	20230920	190300	114018490	18830	18830	18830	18830	0
51	20230920	190200	114018490	18830	18830	18830	18830	0
52	20230920	190100	114018490	18830	18830	18830	18830	0
53	20230920	190000	114018490	18830	18830	18830	18830	0
54	20230920	185900	114018490	18830	18830	18830	18830	0
55	20230920	185800	114018490	18830	18830	18830	18830	0
56	20230920	185700	114018490	18830	18830	18830	18830	0
57	20230920	185600	114018490	18830	18830	18830	18830	0
58	20230920	185500	114018490	18830	18830	18830	18830	0
59	20230920	185400	114018490	18830	18830	18830	18830	0
60	20230920	185300	114018490	18830	18830	18830	18830	0
61	20230920	185200	114018490	18830	18830	18830	18830	0
62	20230920	185100	114018490	18830	18830	18830	18830	369
63	20230920	185000	114018490	18830	18830	18830	18830	0
64	20230920	184900	114018490	18830	18830	18830	18830	0
65	20230920	184800	114018490	18830	18830	18830	18830	0
66	20230920	184700	114018490	18830	18830	18830	18830	0
67	20230920	184600	114018490	18830	18830	18830	18830	0
68	20230920	184500	114018490	18830	18830	18830	18830	0
69	20230920	184400	114018490	18830	18830	18830	18830	0
70	20230920	184300	114018490	18830	18830	18830	18830	0
71	20230920	184200	114018490	18830	18830	18830	18830	0
72	20230920	184100	114018490	18830	18830	18830	18830	0
73	20230920	184000	114018490	18830	18830	18830	18830	0
74	20230920	183900	114018490	18830	18830	18830	18830	0
75	20230920	183800	114018490	18830	18830	18830	18830	0
76	20230920	183700	114018490	18830	18830	18830	18830	0
77	20230920	183600	114018490	18830	18830	18830	18830	0
78	20230920	183500	114018490	18830	18830	18830	18830	0
79	20230920	183400	114018490	18830	18830	18830	18830	0
80	20230920	183300	114018490	18830	18830	18830	18830	0
81	20230920	183200	114018490	18830	18830	18830	18830	0
82	20230920	183100	114018490	18830	18830	18830	18830	0
83	20230920	183000	114018490	18830	18830	18830	18830	0
84	20230920	182900	114018490	18830	18830	18830	18830	0
85	20230920	182800	114018490	18830	18830	18830	18830	0
86	20230920	182700	114018490	18830	18830	18830	18830	0
87	20230920	182600	114018490	18830	18830	18830	18830	0
88	20230920	182500	114018490	18830	18830	18830	18830	0
89	20230920	182400	114018490	18830	18830	18830	18830	0
90	20230920	182300	114018490	18830	18830	18830	18830	0
91	20230920	182200	114018490	18830	18830	18830	18830	0
92	20230920	182100	114018490	18830	18830	18830	18830	369
93	20230920	182000	114018490	18830	18830	18830	18830	0
94	20230920	181900	114018490	18830	18830	18830	18830	0
95	20230920	181800	114018490	18830	18830	18830	18830	0
96	20230920	181700	114018490	18830	18830	18830	18830	0
97	20230920	181600	114018490	18830	18830	18830	18830	0
98	20230920	181500	114018490	18830	18830	18830	18830	0
99	20230920	181400	114018490	18830	18830	18830	18830	0
100	20230920	181300	114018490	18830	18830	18830	18830	0
101	20230920	181200	114018490	18830	18830	18830	18830	0
102	20230920	181100	114018490	18830	18830	18830	18830	0
103	20230920	181000	114018490	18830	18830	18830	18830	0
104	20230920	180900	114018490	18830	18830	18830	18830	0
105	20230920	180800	114018490	18830	18830	18830	18830	0
106	20230920	180700	114018490	18830	18830	18830	18830	0
107	20230920	180600	114018490	18830	18830	18830	18830	0
108	20230920	180500	114018490	18830	18830	18830	18830	0
109	20230920	180400	114018490	18830	18830	18830	18830	0
110	20230920	180300	114018490	18830	18830	18830	18830	0
111	20230920	180200	114018490	18830	18830	18830	18830	0
112	20230920	180100	114018490	18830	18830	18830	18830	0
113	20230920	180000	114018490	18830	18830	18830	18830	0
114	20230920	175900	114018490	18830	18830	18830	18830	0
115	20230920	175800	114018490	18830	18830	18830	18830	0
116	20230920	175700	114018490	18830	18830	18830	18830	0
117	20230920	175600	114018490	18830	18830	18830	18830	0
118	20230920	175500	114018490	18830	18830	18830	18830	0
119	20230920	175400	114018490	18830	18830	18830	18830	0
120	20230920	175300	114018490	18830	18830	18830	18830	0
121	20230920	175200	114018490	18830	18830	18830	18830	0
122	20230920	175100	114018490	18830	18830	18830	18830	369
123	20230920	175000	114018490	18830	18830	18830	18830	0
124	20230920	174900	114018490	18830	18830	18830	18830	0
125	20230920	174800	114018490	18830	18830	18830	18830	0
126	20230920	174700	114018490	18830	18830	18830	18830	0
127	20230920	174600	114018490	18830	18830	18830	18830	0
128	20230920	174500	114018490	18830	18830	18830	18830	0
129	20230920	174400	114018490	18830	18830	18830	18830	0
130	20230920	174300	114018490	18830	18830	18830	18830	0
131	20230920	174200	114018490	18830	18830	18830	18830	0
132	20230920	174100	114018490	18830	18830	18830	18830	0
133	20230920	174000	114018490	18830	18830	18830	18830	0
134	20230920	173900	114018490	18830	18830	18830	18830	0
135	20230920	173800	114018490	18830	18830	18830	18830	0
136	20230920	173700	114018490	18830	18830	18830	18830	0
137	20230920	173600	114018490	18830	18830	18830	18830	0
138	20230920	173500	114018490	18830	18830	18830	18830	0
139	20230920	173400	114018490	18830	18830	18830	18830	0
140	20230920	173300	114018490	18830	18830	18830	18830	0
141	20230920	173200	114018490	18830	18830	18830	18830	0
142	20230920	173100	114018490	18830	18830	18830	18830	0
143	20230920	173000	114018490	18830	18830	18830	18830	0
144	20230920	172900	114018490	18830	18830	18830	18830	0
145	20230920	172800	114018490	18830	18830	18830	18830	0
146	20230920	172700	114018490	18830	18830	18830	18830	0
147	20230920	172600	114018490	18830	18830	18830	18830	0
148	20230920	172500	114018490	18830	18830	18830	18830	0
149	20230920	172400	114018490	18830	18830	18830	18830	0
150	20230920	172300	114018490	18830	18830	18830	18830	0
151	20230920	172200	114018490	18830	18830	18830	18830	0
152	20230920	172100	114018490	18830	18830	18830	18830	369
153	20230920	172000	114018490	18830	18830	18830	18830	0
154	20230920	171900	114018490	18830	18830	18830	18830	0
155	20230920	171800	114018490	18830	18830	18830	18830	0
156	20230920	171700	114018490	18830	18830	18830	18830	0
157	20230920	171600	114018490	18830	18830	18830	18830	0
158	20230920	171500	114018490	18830	18830	18830	18830	0
159	20230920	171400	114018490	18830	18830	18830	18830	0
160	20230920	171300	114018490	18830	18830	18830	18830	0
161	20230920	171200	114018490	18830	18830	18830	18830	0
162	20230920	171100	114018490	18830	18830	18830	18830	0
163	20230920	171000	114018490	18830	18830	18830	18830	0
164	20230920	170900	114018490	18830	18830	18830	18830	0
165	20230920	170800	114018490	18830	18830	18830	18830	0
166	20230920	170700	114018490	18830	18830	18830	18830	0
167	20230920	170600	114018490	18830	18830	18830	18830	0
168	20230920	170500	114018490	18830	18830	18830	18830	0
169	20230920	170400	114018490	18830	18830	18830	18830	0
170	20230920	170300	114018490	18830	18830	18830	18830	0
171	20230920	170200	114018490	18830	18830	18830	18830	0
172	20230920	170100	114018490	18830	18830	18830	18830	0
173	20230920	170000	114018490	18830	18830	18830	18830	0
174	20230920	165900	114018490	18830	18830	18830	18830	0
175	20230920	165800	114018490	18830	18830	18830	18830	0
176	20230920	165700	114018490	18830	18830	18830	18830	0
177	20230920	165600	114018490	18830	18830	18830	18830	0
178	20230920	165500	114018490	18830	18830	18830	18830	0
179	20230920	165400	114018490	18830	18830	18830	18830	0
180	20230920	165300	114018490	18830	18830	18830	18830	0
181	20230920	165200	114018490	18830	18830	18830	18830	0
182	20230920	165100	114018490	18830	18830	18830	18830	369
183	20230920	165000	114018490	18830	18830	18830	18830	0
184	20230920	164900	114018490	18830	18830	18830	18830	0
185	20230920	164800	114018490	18830	18830	18830	18830	0
186	20230920	164700	114018490	18830	18830	18830	18830	0
187	20230920	164600	114018490	18830	18830	18830	18830	0
188	20230920	164500	114018490	18830	18830	18830	18830	0
189	20230920	164400	114018490	18830	18830	18830	18830	0
190	20230920	164300	114018490	18830	18830	18830	18830	0
191	20230920	164200	114018490	18830	18830	18830	18830	0
192	20230920	164100	114018490	18830	18830	18830	18830	0
193	20230920	164000	114018490	18830	18830	18830	18830	0
194	20230920	163900	114018490	18830	18830	18830	18830	0
195	20230920	163800	114018490	18830	18830	18830	18830	0
196	20230920	163700	114018490	18830	18830	18830	18830	0
197	20230920	163600	114018490	18830	18830	18830	18830	0
198	20230920	163500	114018490	18830	18830	18830	18830	0
199	20230920	163400	114018490	18830	18830	18830	18830	0
200	20230920	163300	114018490	18830	18830	18830	18830	0
201	20230920	163200	114018490	18830	18830	18830	18830	0
202	20230920	163100	114018490	18830	18830	18830	18830	0
203	20230920	163000	114018490	18830	18830	18830	18830	0
204	20230920	162900	114018490	18830	18830	18830	18830	0
205	20230920	162800	114018490	18830	18830	18830	18830	0
206	20230920	162700	114018490	18830	18830	18830	18830	0
207	20230920	162600	114018490	18830	18830	18830	18830	0
208	20230920	162500	114018490	18830	18830	18830	18830	0
209	20230920	162400	114018490	18830	18830	18830	18830	0
210	20230920	162300	114018490	18830	18830	18830	18830	0
211	20230920	162200	114018490	18830	18830	18830	18830	0
212	20230920	162100	114018490	18830	18830	18830	18830	369
213	20230920	162000	114018490	18830	18830	18830	18830	0
214	20230920	161900	114018490	18830	18830	18830	18830	0
215	20230920	161800	114018490	18830	18830	18830	18830	0
216	20230920	161700	114018490	18830	18830	18830	18830	0
217	20230920	161600	114018490	18830	18830	18830	18830	0
218	20230920	161500	114018490	18830	18830	18830	18830	0
219	20230920	161400	114018490	18830	18830	18830	18830	0
220	20230920	161300	114018490	18830	18830	18830	18830	0
221	20230920	161200	114018490	18830	18830	18830	18830	0
222	20230920	161100	114018490	18830	18830	18830	18830	0
223	20230920	161000	114018490	18830	18830	18830	18830	0
224	20230920	160900	114018490	18830	18830	18830	18830	0
225	20230920	160800	114018490	18830	18830	18830	18830	0
226	20230920	160700	114018490	18830	18830	18830	18830	0
227	20230920	160600	114018490	18830	18830	18830	18830	0
228	20230920	160500	114018490	18830	18830	18830	18830	0
229	20230920	160400	114018490	18830	18830	18830	18830	0
230	20230920	160300	114018490	18830	18830	18830	18830	0
231	20230920	160200	114018490	18830	18830	18830	18830	0
232	20230920	160100	114018490	18830	18830	18830	18830	0
233	20230920	160000	114018490	18830	18830	18830	18830	0
234	20230920	155900	114018490	18830	18830	18830	18830	0
235	20230920	155800	114018490	18830	18830	18830	18830	0
236	20230920	155700	114018490	18830	18830	18830	18830	0
237	20230920	155600	114018490	18830	18830	18830	18830	0
238	20230920	155500	114018490	18830	18830	18830	18830	0
239	20230920	155400	114018490	18830	18830	18830	18830	0
240	20230920	155300	114018490	18830	18830	18830	18830	0
241	20230920	155200	114018490	18830	18830	18830	18830	0
242	20230920	155100	114018490	18830	18830	18830	18830	369
243	20230920	155000	114018490	18830	18830	18830	18830	0
244	20230920	154900	114018490	18830	18830	18830	18830	0
245	20230920	154800	114018490	18830	18830	18830	18830	0
246	20230920	154700	114018490	18830	18830	18830	18830	0
247	20230920	154600	114018490	18830	18830	18830	18830	0
248	20230920	154500	114018490	18830	18830	18830	18830	0
249	20230920	154400	114018490	18830	18830	18830	18830	0
250	20230920	154300	114018490	18830	18830	18830	18830	0
251	20230920	154200	114018490	18830	18830	18830	18830	0
252	20230920	154100	114018490	18830	18830	18830	18830	0
253	20230920	154000	114018490	18830	18830	18830	18830	0
254	20230920	153900	114018490	18830	18830	18830	18830	0
255	20230920	153800	114018490	18830	18830	18830	18830	0
256	20230920	153700	114018490	18830	18830	18830	18830	0
257	20230920	153600	114018490	18830	18830	18830	18830	0
258	20230920	153500	114018490	18830	18830	18830	18830	0
259	20230920	153400	114018490	18830	18830	18830	18830	0
260	20230920	153300	114018490	18830	18830	18830	18830	0
261	20230920	153200	114018490	18830	18830	18830	18830	0
262	20230920	153100	114018490	18830	18830	18830	18830	0
263	20230920	153000	114018490	18830	18830	18830	18830	369
264	20230920	152900	107070220	18880	18880	18880	18880	0
265	20230920	152800	107070220	18880	18880	18880	18880	0
266	20230920	152700	107070220	18880	18880	18880	18880	0
267	20230920	152600	107070220	18880	18880	18880	18880	0
268	20230920	152500	107070220	18880	18880	18880	18880	0
269	20230920	152400	107070220	18880	18880	18880	18880	0
270	20230920	152300	107070220	18880	18880	18880	18880	0
271	20230920	152200	107070220	18880	18880	18880	18880	0
272	20230920	152100	107070220	18880	18880	18880	18880	0
273	20230920	152000	107070220	18880	18880	18880	18880	0
274	20230920	151900	107070220	18880	18990	19010	18880	26
275	20230920	151800	106576930	19010	19010	19010	19010	0
276	20230920	151700	106576930	19010	19010	19010	19010	0
277	20230920	151600	106576930	19010	18850	19010	18850	2
278	20230920	151500	106539070	18830	18890	18890	18830	1001
279	20230920	151400	87665250	18920	18920	18920	18920	0
280	20230920	151300	87665250	18920	18920	18920	18920	0
281	20230920	151200	87665250	18920	18920	18920	18920	0
282	20230920	151100	87665250	18920	18920	18920	18920	0
283	20230920	151000	87665250	18920	18920	18920	18920	0
284	20230920	150900	87665250	18920	18950	18950	18920	493
285	20230920	150800	78337080	18960	18960	18960	18960	0
286	20230920	150700	78337080	18960	18960	18960	18960	0
287	20230920	150600	78337080	18960	18960	18960	18960	0
288	20230920	150500	78337080	18960	18960	18960	18960	0
289	20230920	150400	78337080	18960	18960	18960	18960	0
290	20230920	150300	78337080	18960	18970	18970	18960	5
291	20230920	150200	78242270	19110	19110	19110	19110	0
292	20230920	150100	78242270	19110	19110	19110	19110	0
293	20230920	150000	78242270	19110	19110	19110	19110	0
294	20230920	145900	78242270	19110	19110	19110	19110	0
295	20230920	145800	78242270	19110	19110	19110	19110	0
296	20230920	145700	78242270	19110	19110	19110	19110	0
297	20230920	145600	78242270	19110	19110	19110	19110	0
298	20230920	145500	78242270	19110	19110	19110	19110	0
299	20230920	145400	78242270	19110	18970	19110	18970	100
300	20230920	145300	76331880	18920	18920	18920	18920	0
301	20230920	145200	76331880	18920	18920	18920	18920	0
302	20230920	145100	76331880	18920	18920	18920	18920	0
303	20230920	145000	76331880	18920	18920	18920	18920	0
304	20230920	144900	76331880	18920	18920	18920	18920	0
305	20230920	144800	76331880	18920	18920	18920	18920	0
306	20230920	144700	76331880	18920	18920	18920	18920	0
307	20230920	144600	76331880	18920	18920	18920	18920	0
308	20230920	144500	76331880	18920	18920	18920	18920	0
309	20230920	144400	76331880	18920	18920	18920	18920	0
310	20230920	144300	76331880	18920	18920	18920	18920	0
311	20230920	144200	76331880	18920	18920	18920	18920	0
312	20230920	144100	76331880	18920	18920	18920	18920	0
313	20230920	144000	76331880	18920	18920	18920	18920	0
314	20230920	143900	76331880	18920	18920	18920	18920	0
315	20230920	143800	76331880	18920	18920	18920	18920	0
316	20230920	143700	76331880	18920	18920	18920	18920	0
317	20230920	143600	76331880	18920	18920	18920	18920	0
318	20230920	143500	76331880	18920	18920	18920	18920	0
319	20230920	143400	76331880	18920	18920	18920	18920	0
320	20230920	143300	76331880	18920	18920	18920	18920	1
321	20230920	143200	76312960	19000	19000	19000	19000	0
322	20230920	143100	76312960	19000	19000	19000	19000	0
323	20230920	143000	76312960	19000	19000	19000	19000	0
324	20230920	142900	76312960	19000	19000	19000	19000	0
325	20230920	142800	76312960	19000	19000	19000	19000	0
326	20230920	142700	76312960	19000	19000	19000	19000	0
327	20230920	142600	76312960	19000	19000	19000	19000	0
328	20230920	142500	76312960	19000	19000	19000	19000	0
329	20230920	142400	76312960	19000	19000	19000	19000	0
330	20230920	142300	76312960	19000	19000	19000	19000	0
331	20230920	142200	76312960	19000	19000	19000	19000	0
332	20230920	142100	76312960	19000	19000	19000	19000	0
333	20230920	142000	76312960	19000	19000	19000	19000	0
334	20230920	141900	76312960	19000	19000	19000	19000	0
335	20230920	141800	76312960	19000	19000	19000	19000	30
336	20230920	141700	75742960	19000	19000	19000	19000	0
337	20230920	141600	75742960	19000	19000	19000	19000	50
338	20230920	141500	74792960	18910	18910	18910	18910	0
339	20230920	141400	74792960	18910	18910	18910	18910	0
340	20230920	141300	74792960	18910	18910	18910	18910	0
341	20230920	141200	74792960	18910	18910	18910	18910	7
342	20230920	141100	74660590	18910	18910	18910	18910	0
343	20230920	141000	74660590	18910	19000	19000	18910	172
344	20230920	140900	71400770	19120	19120	19120	19120	0
345	20230920	140800	71400770	19120	19120	19120	19120	0
346	20230920	140700	71400770	19120	19120	19120	19120	0
347	20230920	140600	71400770	19120	19120	19120	19120	0
348	20230920	140500	71400770	19120	19120	19120	19120	0
349	20230920	140400	71400770	19120	19120	19120	19120	0
350	20230920	140300	71400770	19120	19120	19120	19120	0
351	20230920	140200	71400770	19120	19120	19120	19120	0
352	20230920	140100	71400770	19120	19120	19120	19120	0
353	20230920	140000	71400770	19120	19120	19120	19120	0
354	20230920	135900	71400770	19120	19120	19120	19120	0
355	20230920	135800	71400770	19120	19120	19120	19120	0
356	20230920	135700	71400770	19120	19120	19120	19120	0
357	20230920	135600	71400770	19120	19120	19120	19120	0
358	20230920	135500	71400770	19120	19120	19120	19120	0
359	20230920	135400	71400770	19120	19120	19120	19120	0
360	20230920	135300	71400770	19120	19120	19120	19120	0
361	20230920	135200	71400770	19120	19120	19120	19120	16
362	20230920	135100	71094850	19000	19000	19000	19000	0
363	20230920	135000	71094850	19000	19000	19000	19000	0
364	20230920	134900	71094850	19000	19000	19000	19000	0
365	20230920	134800	71094850	19000	19010	19010	19000	45
366	20230920	134700	70239840	19100	19100	19100	19100	0
367	20230920	134600	70239840	19100	19100	19100	19100	2
368	20230920	134500	70201640	19000	19000	19000	19000	0
369	20230920	134400	70201640	19000	19030	19030	19000	24
370	20230920	134300	69745040	19150	19150	19150	19150	0
371	20230920	134200	69745040	19150	19150	19150	19150	0
372	20230920	134100	69745040	19150	19150	19150	19150	0
373	20230920	134000	69745040	19150	19150	19150	19150	0
374	20230920	133900	69745040	19150	19150	19150	19150	0
375	20230920	133800	69745040	19150	19150	19150	19150	0
376	20230920	133700	69745040	19150	19150	19150	19150	0
377	20230920	133600	69745040	19150	19150	19150	19150	0
378	20230920	133500	69745040	19150	19150	19150	19150	0
379	20230920	133400	69745040	19150	19120	19150	19120	20
380	20230920	133300	69362250	19140	19140	19140	19140	0
381	20230920	133200	69362250	19140	19140	19140	19140	0
382	20230920	133100	69362250	19140	19140	19140	19140	0
383	20230920	133000	69362250	19140	19140	19140	19140	0
384	20230920	132900	69362250	19140	19140	19140	19140	0
385	20230920	132800	69362250	19140	19140	19140	19140	0
386	20230920	132700	69362250	19140	19070	19140	19070	9
387	20230920	132600	69190230	19070	19070	19070	18950	106
388	20230920	132500	67169470	18970	18970	18970	18970	11
389	20230920	132400	66960800	19140	19140	19140	19140	0
390	20230920	132300	66960800	19140	19140	19140	19140	0
391	20230920	132200	66960800	19140	19140	19140	19140	0
392	20230920	132100	66960800	19140	19050	19140	19050	41
393	20230920	132000	66179210	19040	18960	19040	18950	761
394	20230920	131900	51692420	19100	19000	19100	19000	34
395	20230920	131800	51046320	19000	19000	19000	19000	0
396	20230920	131700	51046320	19000	19000	19000	19000	0
397	20230920	131600	51046320	19000	19000	19000	19000	0
398	20230920	131500	51046320	19000	19000	19000	19000	0
399	20230920	131400	51046320	19000	19000	19000	19000	0
400	20230920	131300	51046320	19000	19000	19000	19000	4
401	20230920	131200	50970320	18920	18920	18920	18920	0
402	20230920	131100	50970320	18920	18920	18920	18920	0
403	20230920	131000	50970320	18920	18920	18920	18920	0
404	20230920	130900	50970320	18920	18920	18920	18920	0
405	20230920	130800	50970320	18920	18920	18920	18920	0
406	20230920	130700	50970320	18920	18920	18920	18920	0
407	20230920	130600	50970320	18920	18920	18920	18920	0
408	20230920	130500	50970320	18920	18920	18920	18920	0
409	20230920	130400	50970320	18920	18920	18920	18920	0
410	20230920	130300	50970320	18920	18920	18920	18920	0
411	20230920	130200	50970320	18920	18920	18920	18920	0
412	20230920	130100	50970320	18920	18920	18920	18920	0
413	20230920	130000	50970320	18920	18920	18920	18920	0
414	20230920	125900	50970320	18920	18920	18920	18920	0
415	20230920	125800	50970320	18920	18920	18920	18920	0
416	20230920	125700	50970320	18920	18920	18920	18920	0
417	20230920	125600	50970320	18920	18920	18920	18920	0
418	20230920	125500	50970320	18920	18920	18920	18920	0
419	20230920	125400	50970320	18920	18920	18920	18920	0
420	20230920	125300	50970320	18920	18920	18920	18920	0
421	20230920	125200	50970320	18920	18920	18920	18920	0
422	20230920	125100	50970320	18920	18920	18920	18920	0
423	20230920	125000	50970320	18920	18920	18920	18920	0
424	20230920	124900	50970320	18920	18920	18920	18920	0
425	20230920	124800	50970320	18920	18920	18920	18920	0
426	20230920	124700	50970320	18920	18920	18920	18920	2
427	20230920	124600	50932480	18920	18920	18920	18920	2
428	20230920	124500	50894640	18910	18910	18910	18910	0
429	20230920	124400	50894640	18910	18910	18910	18910	1
430	20230920	124300	50875730	18920	18920	18920	18920	0
431	20230920	124200	50875730	18920	18920	18920	18920	0
432	20230920	124100	50875730	18920	18920	18920	18920	2
433	20230920	124000	50837890	18920	18920	18920	18920	0
434	20230920	123900	50837890	18920	18920	18920	18920	0
435	20230920	123800	50837890	18920	18920	18920	18920	7
436	20230920	123700	50705450	18920	18920	18920	18920	0
437	20230920	123600	50705450	18920	18920	18920	18920	11
438	20230920	123500	50497330	18970	18970	18970	18970	0
439	20230920	123400	50497330	18970	18970	18970	18970	0
440	20230920	123300	50497330	18970	18970	18970	18970	16
441	20230920	123200	50193810	19090	19090	19090	19090	0
442	20230920	123100	50193810	19090	19090	19090	19090	0
443	20230920	123000	50193810	19090	19090	19090	19090	0
444	20230920	122900	50193810	19090	19090	19090	19090	0
445	20230920	122800	50193810	19090	19090	19090	19090	0
446	20230920	122700	50193810	19090	19090	19090	19090	0
447	20230920	122600	50193810	19090	19090	19090	19090	0
448	20230920	122500	50193810	19090	19090	19090	19090	0
449	20230920	122400	50193810	19090	19090	19090	19090	0
450	20230920	122300	50193810	19090	19090	19090	19090	0
451	20230920	122200	50193810	19090	19090	19090	19090	1
452	20230920	122100	50174720	19160	19160	19160	19160	0
453	20230920	122000	50174720	19160	19160	19160	19160	0
454	20230920	121900	50174720	19160	19160	19160	19160	0
455	20230920	121800	50174720	19160	19160	19160	19160	0
456	20230920	121700	50174720	19160	19160	19160	19160	0
457	20230920	121600	50174720	19160	19160	19160	19160	0
458	20230920	121500	50174720	19160	19160	19160	19160	0
459	20230920	121400	50174720	19160	19160	19160	19160	0
460	20230920	121300	50174720	19160	19160	19160	19160	0
461	20230920	121200	50174720	19160	19160	19160	19160	0
462	20230920	121100	50174720	19160	19160	19160	19160	0
463	20230920	121000	50174720	19160	19160	19160	19160	0
464	20230920	120900	50174720	19160	19160	19160	19160	0
465	20230920	120800	50174720	19160	19160	19160	19160	0
466	20230920	120700	50174720	19160	19160	19160	19160	0
467	20230920	120600	50174720	19160	19160	19160	19160	0
468	20230920	120500	50174720	19160	19160	19160	19160	0
469	20230920	120400	50174720	19160	19160	19160	19160	0
470	20230920	120300	50174720	19160	19160	19160	19160	0
471	20230920	120200	50174720	19160	19160	19160	19160	0
472	20230920	120100	50174720	19160	19160	19160	19160	0
473	20230920	120000	50174720	19160	19160	19160	19160	0
474	20230920	115900	50174720	19160	19160	19160	19160	0
475	20230920	115800	50174720	19160	19060	19160	19060	500
476	20230920	115700	40608650	19060	19060	19060	19060	0
477	20230920	115600	40608650	19060	19060	19060	19060	0
478	20230920	115500	40608650	19060	19060	19060	19060	0
479	20230920	115400	40608650	19060	19060	19060	19060	200
480	20230920	115300	36796650	19060	18960	19060	18960	200
481	20230920	115200	32991230	18960	18960	18960	18960	0
482	20230920	115100	32991230	18960	18960	18960	18960	0
483	20230920	115000	32991230	18960	18960	18960	18960	0
484	20230920	114900	32991230	18960	18960	18960	18960	0
485	20230920	114800	32991230	18960	18960	18960	18960	0
486	20230920	114700	32991230	18960	18960	18960	18960	0
487	20230920	114600	32991230	18960	18960	18960	18960	0
488	20230920	114500	32991230	18960	18960	18960	18960	0
489	20230920	114400	32991230	18960	18960	18960	18960	0
490	20230920	114300	32991230	18960	18960	18960	18960	0
491	20230920	114200	32991230	18960	18960	18960	18960	0
492	20230920	114100	32991230	18960	18960	18960	18960	0
493	20230920	114000	32991230	18960	18960	18960	18960	10
494	20230920	113900	32801630	18850	18850	18850	18850	0
495	20230920	113800	32801630	18850	18850	18850	18850	0
496	20230920	113700	32801630	18850	18850	18850	18850	0
497	20230920	113600	32801630	18850	18850	18850	18850	0
498	20230920	113500	32801630	18850	18850	18850	18850	0
499	20230920	113400	32801630	18850	18850	18850	18850	0
500	20230920	113300	32801630	18850	18850	18850	18850	0
501	20230920	113200	32801630	18850	18850	18850	18850	0
502	20230920	113100	32801630	18850	18850	18850	18850	0
503	20230920	113000	32801630	18850	18850	18850	18850	0
504	20230920	112900	32801630	18850	18850	18850	18850	0
505	20230920	112800	32801630	18850	18850	18850	18850	0
506	20230920	112700	32801630	18850	18850	18850	18850	0
507	20230920	112600	32801630	18850	18850	18850	18850	0
508	20230920	112500	32801630	18850	18850	18850	18850	0
509	20230920	112400	32801630	18850	18850	18850	18850	0
510	20230920	112300	32801630	18850	18850	18850	18850	0
511	20230920	112200	32801630	18850	18860	18860	18850	79
512	20230920	112100	31311820	18870	18870	18870	18870	0
513	20230920	112000	31311820	18870	18870	18870	18870	16
514	20230920	111900	31009900	18900	18900	18900	18900	0
515	20230920	111800	31009900	18900	18900	18900	18900	0
516	20230920	111700	31009900	18900	18920	18920	18890	475
517	20230920	111600	22031410	18930	18950	18950	18930	31
518	20230920	111500	21444470	18960	18970	18970	18960	4
519	20230920	111400	21368610	18980	18980	18980	18980	2
520	20230920	111300	21330650	18990	18990	18990	18990	0
521	20230920	111200	21330650	18990	18990	18990	18990	0
522	20230920	111100	21330650	18990	18990	18990	18990	0
523	20230920	111000	21330650	18990	18990	18990	18990	0
524	20230920	110900	21330650	18990	18990	18990	18990	0
525	20230920	110800	21330650	18990	18990	18990	18990	0
526	20230920	110700	21330650	18990	18990	18990	18990	0
527	20230920	110600	21330650	18990	18990	18990	18990	0
528	20230920	110500	21330650	18990	18990	18990	18990	0
529	20230920	110400	21330650	18990	18990	18990	18990	0
530	20230920	110300	21330650	18990	18990	18990	18990	0
531	20230920	110200	21330650	18990	18990	18990	18990	0
532	20230920	110100	21330650	18990	18990	18990	18990	0
533	20230920	110000	21330650	18990	18990	18990	18990	0
534	20230920	105900	21330650	18990	18990	18990	18990	0
535	20230920	105800	21330650	18990	19000	19000	18990	12
536	20230920	105700	21102720	19060	19060	19060	19060	2
537	20230920	105600	21064600	19150	19150	19150	19150	0
538	20230920	105500	21064600	19150	19150	19150	19150	0
539	20230920	105400	21064600	19150	19150	19150	19150	0
540	20230920	105300	21064600	19150	19150	19150	19150	0
541	20230920	105200	21064600	19150	19150	19150	19150	0
542	20230920	105100	21064600	19150	19150	19150	19150	0
543	20230920	105000	21064600	19150	19150	19150	19150	0
544	20230920	104900	21064600	19150	19150	19150	19150	0
545	20230920	104800	21064600	19150	19150	19150	19150	0
546	20230920	104700	21064600	19150	19150	19150	19150	0
547	20230920	104600	21064600	19150	19150	19150	19150	0
548	20230920	104500	21064600	19150	19150	19150	19150	0
549	20230920	104400	21064600	19150	19150	19150	19150	0
550	20230920	104300	21064600	19150	19150	19150	19150	0
551	20230920	104200	21064600	19150	19150	19150	19150	0
552	20230920	104100	21064600	19150	19150	19150	19150	0
553	20230920	104000	21064600	19150	19150	19150	19150	0
554	20230920	103900	21064600	19150	19150	19150	19150	0
555	20230920	103800	21064600	19150	19150	19150	19150	0
556	20230920	103700	21064600	19150	19150	19150	19150	0
557	20230920	103600	21064600	19150	19150	19150	19150	0
558	20230920	103500	21064600	19150	19150	19150	19150	0
559	20230920	103400	21064600	19150	19150	19150	19150	0
560	20230920	103300	21064600	19150	19150	19150	19150	0
561	20230920	103200	21064600	19150	19150	19150	19150	1
562	20230920	103100	21045450	19040	19040	19040	19040	0
563	20230920	103000	21045450	19040	19040	19040	19040	0
564	20230920	102900	21045450	19040	19040	19040	19040	0
565	20230920	102800	21045450	19040	19040	19040	19040	0
566	20230920	102700	21045450	19040	19040	19040	19040	0
567	20230920	102600	21045450	19040	19040	19040	19040	0
568	20230920	102500	21045450	19040	19040	19040	19040	0
569	20230920	102400	21045450	19040	19040	19040	19040	0
570	20230920	102300	21045450	19040	19040	19040	19040	0
571	20230920	102200	21045450	19040	19040	19040	19040	0
572	20230920	102100	21045450	19040	19040	19040	19040	0
573	20230920	102000	21045450	19040	19040	19040	19040	0
574	20230920	101900	21045450	19040	19040	19040	19040	0
575	20230920	101800	21045450	19040	19040	19040	19040	0
576	20230920	101700	21045450	19040	19040	19040	19040	7
577	20230920	101600	20912170	18910	18910	18910	18910	0
578	20230920	101500	20912170	18910	18910	18910	18910	0
579	20230920	101400	20912170	18910	18910	18910	18910	0
580	20230920	101300	20912170	18910	18920	18920	18910	100
581	20230920	101200	19020640	19040	19040	19040	19040	19
582	20230920	101100	18658880	18920	18920	18920	18920	0
583	20230920	101000	18658880	18920	18920	18920	18920	0
584	20230920	100900	18658880	18920	18920	18920	18920	0
585	20230920	100800	18658880	18920	18920	18920	18920	0
586	20230920	100700	18658880	18920	18920	18920	18920	0
587	20230920	100600	18658880	18920	18920	18920	18920	0
588	20230920	100500	18658880	18920	18920	18920	18920	0
589	20230920	100400	18658880	18920	18920	18920	18920	0
590	20230920	100300	18658880	18920	18920	18920	18920	0
591	20230920	100200	18658880	18920	18920	18920	18920	0
592	20230920	100100	18658880	18920	18920	18920	18920	0
593	20230920	100000	18658880	18920	18920	18920	18920	0
594	20230920	095900	18658880	18920	18920	18920	18920	0
595	20230920	095800	18658880	18920	18920	18920	18920	0
596	20230920	095700	18658880	18920	18950	18950	18920	567
597	20230920	095600	7920050	18950	18960	18960	18950	16
598	20230920	095500	7616800	18960	18960	18960	18960	17
599	20230920	095400	7294480	18960	18960	18960	18960	13
600	20230920	095300	7048000	18970	18980	18980	18970	30
601	20230920	095200	6478640	18990	18990	18990	18990	32
602	20230920	095100	5870960	18990	19000	19000	18990	67
603	20230920	095000	4598600	18990	18990	18990	18990	0
604	20230920	094900	4598600	18990	18990	18990	18990	0
605	20230920	094800	4598600	18990	18990	18990	18990	0
606	20230920	094700	4598600	18990	18990	18990	18990	0
607	20230920	094600	4598600	18990	18990	18990	18990	0
608	20230920	094500	4598600	18990	18990	18990	18990	0
609	20230920	094400	4598600	18990	18990	18990	18990	0
610	20230920	094300	4598600	18990	18990	18990	18990	0
611	20230920	094200	4598600	18990	18990	18990	18990	0
612	20230920	094100	4598600	18990	18990	18990	18990	0
613	20230920	094000	4598600	18990	18990	18990	18990	0
614	20230920	093900	4598600	18990	19050	19050	18990	92
615	20230920	093800	2850220	19080	19080	19080	19080	0
616	20230920	093700	2850220	19080	19080	19080	19080	0
617	20230920	093600	2850220	19080	19080	19080	19080	0
618	20230920	093500	2850220	19080	19080	19080	19080	0
619	20230920	093400	2850220	19080	19080	19080	19080	0
620	20230920	093300	2850220	19080	19080	19080	19080	0
621	20230920	093200	2850220	19080	19090	19090	19080	21
622	20230920	093100	2449470	19100	19160	19160	19100	17
623	20230920	093000	2124310	19260	19260	19260	19260	0
624	20230920	092900	2124310	19260	19260	19260	19260	0
625	20230920	092800	2124310	19260	19260	19260	19260	0
626	20230920	092700	2124310	19260	19260	19260	19260	0
627	20230920	092600	2124310	19260	19260	19260	19260	0
628	20230920	092500	2124310	19260	19260	19260	19260	0
629	20230920	092400	2124310	19260	19260	19260	19260	0
630	20230920	092300	2124310	19260	19260	19260	19260	0
631	20230920	092200	2124310	19260	19250	19260	19250	2
632	20230920	092100	2085800	19110	19110	19110	19110	0
633	20230920	092000	2085800	19110	19110	19260	19110	35
634	20230920	091900	1416660	19260	19260	19260	19260	0
635	20230920	091800	1416660	19260	19260	19260	19260	0
636	20230920	091700	1416660	19260	19260	19260	19260	0
637	20230920	091600	1416660	19260	19260	19260	19260	0
638	20230920	091500	1416660	19260	19260	19260	19260	0
639	20230920	091400	1416660	19260	19260	19260	19260	0
640	20230920	091300	1416660	19260	19260	19260	19260	1
641	20230920	091200	1397400	19000	19000	19000	19000	5
642	20230920	091100	1302400	19280	19280	19280	19280	1
643	20230920	091000	1283120	19000	19000	19000	19000	2
644	20230920	090900	1245120	19290	19290	19290	19290	0
645	20230920	090800	1245120	19290	19290	19290	19290	0
646	20230920	090700	1245120	19290	19290	19290	19290	0
647	20230920	090600	1245120	19290	19290	19290	19290	0
648	20230920	090500	1245120	19290	19290	19290	19290	0
649	20230920	090400	1245120	19290	19290	19290	19290	0
650	20230920	090300	1245120	19290	19140	19290	19140	2
651	20230920	090200	1206690	19100	19100	19100	19100	0
652	20230920	090100	1206690	19100	19100	19100	19100	0
653	20230920	090000	1206690	19100	19160	19160	19100	63