KissMeData/110790/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200800	69345550	18600	18600	18600	18600	11
3	20230922	200700	69345550	18600	18600	18600	18600	0
4	20230922	200600	69345550	18600	18600	18600	18600	0
5	20230922	200500	69345550	18600	18600	18600	18600	0
6	20230922	200400	69345550	18600	18600	18600	18600	0
7	20230922	200300	69345550	18600	18600	18600	18600	0
8	20230922	200200	69345550	18600	18600	18600	18600	0
9	20230922	200100	69345550	18600	18600	18600	18600	0
10	20230922	200000	69345550	18600	18600	18600	18600	0
11	20230922	195900	69345550	18600	18600	18600	18600	0
12	20230922	195800	69345550	18600	18600	18600	18600	0
13	20230922	195700	69345550	18600	18600	18600	18600	0
14	20230922	195600	69345550	18600	18600	18600	18600	0
15	20230922	195500	69345550	18600	18600	18600	18600	0
16	20230922	195400	69345550	18600	18600	18600	18600	0
17	20230922	195300	69345550	18600	18600	18600	18600	0
18	20230922	195200	69345550	18600	18600	18600	18600	0
19	20230922	195100	69345550	18600	18600	18600	18600	0
20	20230922	195000	69345550	18600	18600	18600	18600	0
21	20230922	194900	69345550	18600	18600	18600	18600	0
22	20230922	194800	69345550	18600	18600	18600	18600	0
23	20230922	194700	69345550	18600	18600	18600	18600	0
24	20230922	194600	69345550	18600	18600	18600	18600	0
25	20230922	194500	69345550	18600	18600	18600	18600	0
26	20230922	194400	69345550	18600	18600	18600	18600	0
27	20230922	194300	69345550	18600	18600	18600	18600	0
28	20230922	194200	69345550	18600	18600	18600	18600	0
29	20230922	194100	69345550	18600	18600	18600	18600	0
30	20230922	194000	69345550	18600	18600	18600	18600	0
31	20230922	193900	69345550	18600	18600	18600	18600	0
32	20230922	193800	69345550	18600	18600	18600	18600	11
33	20230922	193700	69345550	18600	18600	18600	18600	0
34	20230922	193600	69345550	18600	18600	18600	18600	0
35	20230922	193500	69345550	18600	18600	18600	18600	0
36	20230922	193400	69345550	18600	18600	18600	18600	0
37	20230922	193300	69345550	18600	18600	18600	18600	0
38	20230922	193200	69345550	18600	18600	18600	18600	0
39	20230922	193100	69345550	18600	18600	18600	18600	0
40	20230922	193000	69345550	18600	18600	18600	18600	0
41	20230922	192900	69345550	18600	18600	18600	18600	0
42	20230922	192800	69345550	18600	18600	18600	18600	0
43	20230922	192700	69345550	18600	18600	18600	18600	0
44	20230922	192600	69345550	18600	18600	18600	18600	0
45	20230922	192500	69345550	18600	18600	18600	18600	0
46	20230922	192400	69345550	18600	18600	18600	18600	0
47	20230922	192300	69345550	18600	18600	18600	18600	0
48	20230922	192200	69345550	18600	18600	18600	18600	0
49	20230922	192100	69345550	18600	18600	18600	18600	0
50	20230922	192000	69345550	18600	18600	18600	18600	0
51	20230922	191900	69345550	18600	18600	18600	18600	0
52	20230922	191800	69345550	18600	18600	18600	18600	0
53	20230922	191700	69345550	18600	18600	18600	18600	0
54	20230922	191600	69345550	18600	18600	18600	18600	0
55	20230922	191500	69345550	18600	18600	18600	18600	0
56	20230922	191400	69345550	18600	18600	18600	18600	0
57	20230922	191300	69345550	18600	18600	18600	18600	0
58	20230922	191200	69345550	18600	18600	18600	18600	0
59	20230922	191100	69345550	18600	18600	18600	18600	0
60	20230922	191000	69345550	18600	18600	18600	18600	0
61	20230922	190900	69345550	18600	18600	18600	18600	0
62	20230922	190800	69345550	18600	18600	18600	18600	11
63	20230922	190700	69345550	18600	18600	18600	18600	0
64	20230922	190600	69345550	18600	18600	18600	18600	0
65	20230922	190500	69345550	18600	18600	18600	18600	0
66	20230922	190400	69345550	18600	18600	18600	18600	0
67	20230922	190300	69345550	18600	18600	18600	18600	0
68	20230922	190200	69345550	18600	18600	18600	18600	0
69	20230922	190100	69345550	18600	18600	18600	18600	0
70	20230922	190000	69345550	18600	18600	18600	18600	0
71	20230922	185900	69345550	18600	18600	18600	18600	0
72	20230922	185800	69345550	18600	18600	18600	18600	0
73	20230922	185700	69345550	18600	18600	18600	18600	0
74	20230922	185600	69345550	18600	18600	18600	18600	0
75	20230922	185500	69345550	18600	18600	18600	18600	0
76	20230922	185400	69345550	18600	18600	18600	18600	0
77	20230922	185300	69345550	18600	18600	18600	18600	0
78	20230922	185200	69345550	18600	18600	18600	18600	0
79	20230922	185100	69345550	18600	18600	18600	18600	0
80	20230922	185000	69345550	18600	18600	18600	18600	0
81	20230922	184900	69345550	18600	18600	18600	18600	0
82	20230922	184800	69345550	18600	18600	18600	18600	0
83	20230922	184700	69345550	18600	18600	18600	18600	0
84	20230922	184600	69345550	18600	18600	18600	18600	0
85	20230922	184500	69345550	18600	18600	18600	18600	0
86	20230922	184400	69345550	18600	18600	18600	18600	0
87	20230922	184300	69345550	18600	18600	18600	18600	0
88	20230922	184200	69345550	18600	18600	18600	18600	0
89	20230922	184100	69345550	18600	18600	18600	18600	0
90	20230922	184000	69345550	18600	18600	18600	18600	0
91	20230922	183900	69345550	18600	18600	18600	18600	0
92	20230922	183800	69345550	18600	18600	18600	18600	11
93	20230922	183700	69345550	18600	18600	18600	18600	0
94	20230922	183600	69345550	18600	18600	18600	18600	0
95	20230922	183500	69345550	18600	18600	18600	18600	0
96	20230922	183400	69345550	18600	18600	18600	18600	0
97	20230922	183300	69345550	18600	18600	18600	18600	0
98	20230922	183200	69345550	18600	18600	18600	18600	0
99	20230922	183100	69345550	18600	18600	18600	18600	0
100	20230922	183000	69345550	18600	18600	18600	18600	0
101	20230922	182900	69345550	18600	18600	18600	18600	0
102	20230922	182800	69345550	18600	18600	18600	18600	0
103	20230922	182700	69345550	18600	18600	18600	18600	0
104	20230922	182600	69345550	18600	18600	18600	18600	0
105	20230922	182500	69345550	18600	18600	18600	18600	0
106	20230922	182400	69345550	18600	18600	18600	18600	0
107	20230922	182300	69345550	18600	18600	18600	18600	0
108	20230922	182200	69345550	18600	18600	18600	18600	0
109	20230922	182100	69345550	18600	18600	18600	18600	0
110	20230922	182000	69345550	18600	18600	18600	18600	0
111	20230922	181900	69345550	18600	18600	18600	18600	0
112	20230922	181800	69345550	18600	18600	18600	18600	0
113	20230922	181700	69345550	18600	18600	18600	18600	0
114	20230922	181600	69345550	18600	18600	18600	18600	0
115	20230922	181500	69345550	18600	18600	18600	18600	0
116	20230922	181400	69345550	18600	18600	18600	18600	0
117	20230922	181300	69345550	18600	18600	18600	18600	0
118	20230922	181200	69345550	18600	18600	18600	18600	0
119	20230922	181100	69345550	18600	18600	18600	18600	0
120	20230922	181000	69345550	18600	18600	18600	18600	0
121	20230922	180900	69345550	18600	18600	18600	18600	0
122	20230922	180800	69345550	18600	18600	18600	18600	11
123	20230922	180700	69345550	18600	18600	18600	18600	0
124	20230922	180600	69345550	18600	18600	18600	18600	0
125	20230922	180500	69345550	18600	18600	18600	18600	0
126	20230922	180400	69345550	18600	18600	18600	18600	0
127	20230922	180300	69345550	18600	18600	18600	18600	0
128	20230922	180200	69345550	18600	18600	18600	18600	0
129	20230922	180100	69345550	18600	18600	18600	18600	0
130	20230922	180000	69345550	18600	18600	18600	18600	0
131	20230922	175900	69345550	18600	18600	18600	18600	0
132	20230922	175800	69345550	18600	18600	18600	18600	0
133	20230922	175700	69345550	18600	18600	18600	18600	0
134	20230922	175600	69345550	18600	18600	18600	18600	0
135	20230922	175500	69345550	18600	18600	18600	18600	0
136	20230922	175400	69345550	18600	18600	18600	18600	0
137	20230922	175300	69345550	18600	18600	18600	18600	0
138	20230922	175200	69345550	18600	18600	18600	18600	0
139	20230922	175100	69345550	18600	18600	18600	18600	0
140	20230922	175000	69345550	18600	18600	18600	18600	0
141	20230922	174900	69345550	18600	18600	18600	18600	0
142	20230922	174800	69345550	18600	18600	18600	18600	0
143	20230922	174700	69345550	18600	18600	18600	18600	0
144	20230922	174600	69345550	18600	18600	18600	18600	0
145	20230922	174500	69345550	18600	18600	18600	18600	0
146	20230922	174400	69345550	18600	18600	18600	18600	0
147	20230922	174300	69345550	18600	18600	18600	18600	0
148	20230922	174200	69345550	18600	18600	18600	18600	0
149	20230922	174100	69345550	18600	18600	18600	18600	0
150	20230922	174000	69345550	18600	18600	18600	18600	0
151	20230922	173900	69345550	18600	18600	18600	18600	0
152	20230922	173800	69345550	18600	18600	18600	18600	11
153	20230922	173700	69345550	18600	18600	18600	18600	0
154	20230922	173600	69345550	18600	18600	18600	18600	0
155	20230922	173500	69345550	18600	18600	18600	18600	0
156	20230922	173400	69345550	18600	18600	18600	18600	0
157	20230922	173300	69345550	18600	18600	18600	18600	0
158	20230922	173200	69345550	18600	18600	18600	18600	0
159	20230922	173100	69345550	18600	18600	18600	18600	0
160	20230922	173000	69345550	18600	18600	18600	18600	0
161	20230922	172900	69345550	18600	18600	18600	18600	0
162	20230922	172800	69345550	18600	18600	18600	18600	0
163	20230922	172700	69345550	18600	18600	18600	18600	0
164	20230922	172600	69345550	18600	18600	18600	18600	0
165	20230922	172500	69345550	18600	18600	18600	18600	0
166	20230922	172400	69345550	18600	18600	18600	18600	0
167	20230922	172300	69345550	18600	18600	18600	18600	0
168	20230922	172200	69345550	18600	18600	18600	18600	0
169	20230922	172100	69345550	18600	18600	18600	18600	0
170	20230922	172000	69345550	18600	18600	18600	18600	0
171	20230922	171900	69345550	18600	18600	18600	18600	0
172	20230922	171800	69345550	18600	18600	18600	18600	0
173	20230922	171700	69345550	18600	18600	18600	18600	0
174	20230922	171600	69345550	18600	18600	18600	18600	0
175	20230922	171500	69345550	18600	18600	18600	18600	0
176	20230922	171400	69345550	18600	18600	18600	18600	0
177	20230922	171300	69345550	18600	18600	18600	18600	0
178	20230922	171200	69345550	18600	18600	18600	18600	0
179	20230922	171100	69345550	18600	18600	18600	18600	0
180	20230922	171000	69345550	18600	18600	18600	18600	0
181	20230922	170900	69345550	18600	18600	18600	18600	0
182	20230922	170800	69345550	18600	18600	18600	18600	11
183	20230922	170700	69345550	18600	18600	18600	18600	0
184	20230922	170600	69345550	18600	18600	18600	18600	0
185	20230922	170500	69345550	18600	18600	18600	18600	0
186	20230922	170400	69345550	18600	18600	18600	18600	0
187	20230922	170300	69345550	18600	18600	18600	18600	0
188	20230922	170200	69345550	18600	18600	18600	18600	0
189	20230922	170100	69345550	18600	18600	18600	18600	0
190	20230922	170000	69345550	18600	18600	18600	18600	0
191	20230922	165900	69345550	18600	18600	18600	18600	0
192	20230922	165800	69345550	18600	18600	18600	18600	0
193	20230922	165700	69345550	18600	18600	18600	18600	0
194	20230922	165600	69345550	18600	18600	18600	18600	0
195	20230922	165500	69345550	18600	18600	18600	18600	0
196	20230922	165400	69345550	18600	18600	18600	18600	0
197	20230922	165300	69345550	18600	18600	18600	18600	0
198	20230922	165200	69345550	18600	18600	18600	18600	0
199	20230922	165100	69345550	18600	18600	18600	18600	0
200	20230922	165000	69345550	18600	18600	18600	18600	0
201	20230922	164900	69345550	18600	18600	18600	18600	0
202	20230922	164800	69345550	18600	18600	18600	18600	0
203	20230922	164700	69345550	18600	18600	18600	18600	0
204	20230922	164600	69345550	18600	18600	18600	18600	0
205	20230922	164500	69345550	18600	18600	18600	18600	0
206	20230922	164400	69345550	18600	18600	18600	18600	0
207	20230922	164300	69345550	18600	18600	18600	18600	0
208	20230922	164200	69345550	18600	18600	18600	18600	0
209	20230922	164100	69345550	18600	18600	18600	18600	0
210	20230922	164000	69345550	18600	18600	18600	18600	0
211	20230922	163900	69345550	18600	18600	18600	18600	0
212	20230922	163800	69345550	18600	18600	18600	18600	11
213	20230922	163700	69345550	18600	18600	18600	18600	0
214	20230922	163600	69345550	18600	18600	18600	18600	0
215	20230922	163500	69345550	18600	18600	18600	18600	0
216	20230922	163400	69345550	18600	18600	18600	18600	0
217	20230922	163300	69345550	18600	18600	18600	18600	0
218	20230922	163200	69345550	18600	18600	18600	18600	0
219	20230922	163100	69345550	18600	18600	18600	18600	0
220	20230922	163000	69345550	18600	18600	18600	18600	0
221	20230922	162900	69345550	18600	18600	18600	18600	0
222	20230922	162800	69345550	18600	18600	18600	18600	0
223	20230922	162700	69345550	18600	18600	18600	18600	0
224	20230922	162600	69345550	18600	18600	18600	18600	0
225	20230922	162500	69345550	18600	18600	18600	18600	0
226	20230922	162400	69345550	18600	18600	18600	18600	0
227	20230922	162300	69345550	18600	18600	18600	18600	0
228	20230922	162200	69345550	18600	18600	18600	18600	0
229	20230922	162100	69345550	18600	18600	18600	18600	0
230	20230922	162000	69345550	18600	18600	18600	18600	0
231	20230922	161900	69345550	18600	18600	18600	18600	0
232	20230922	161800	69345550	18600	18600	18600	18600	0
233	20230922	161700	69345550	18600	18600	18600	18600	0
234	20230922	161600	69345550	18600	18600	18600	18600	0
235	20230922	161500	69345550	18600	18600	18600	18600	0
236	20230922	161400	69345550	18600	18600	18600	18600	0
237	20230922	161300	69345550	18600	18600	18600	18600	0
238	20230922	161200	69345550	18600	18600	18600	18600	0
239	20230922	161100	69345550	18600	18600	18600	18600	0
240	20230922	161000	69345550	18600	18600	18600	18600	0
241	20230922	160900	69345550	18600	18600	18600	18600	0
242	20230922	160800	69345550	18600	18600	18600	18600	11
243	20230922	160700	69345550	18600	18600	18600	18600	0
244	20230922	160600	69345550	18600	18600	18600	18600	0
245	20230922	160500	69345550	18600	18600	18600	18600	0
246	20230922	160400	69345550	18600	18600	18600	18600	0
247	20230922	160300	69345550	18600	18600	18600	18600	0
248	20230922	160200	69345550	18600	18600	18600	18600	0
249	20230922	160100	69345550	18600	18600	18600	18600	0
250	20230922	160000	69345550	18600	18600	18600	18600	0
251	20230922	155900	69345550	18600	18600	18600	18600	0
252	20230922	155800	69345550	18600	18600	18600	18600	0
253	20230922	155700	69345550	18600	18600	18600	18600	0
254	20230922	155600	69345550	18600	18600	18600	18600	0
255	20230922	155500	69345550	18600	18600	18600	18600	0
256	20230922	155400	69345550	18600	18600	18600	18600	0
257	20230922	155300	69345550	18600	18600	18600	18600	0
258	20230922	155200	69345550	18600	18600	18600	18600	0
259	20230922	155100	69345550	18600	18600	18600	18600	0
260	20230922	155000	69345550	18600	18600	18600	18600	0
261	20230922	154900	69345550	18600	18600	18600	18600	0
262	20230922	154800	69345550	18600	18600	18600	18600	0
263	20230922	154700	69345550	18600	18600	18600	18600	0
264	20230922	154600	69345550	18600	18600	18600	18600	0
265	20230922	154500	69345550	18600	18600	18600	18600	0
266	20230922	154400	69345550	18600	18600	18600	18600	0
267	20230922	154300	69345550	18600	18600	18600	18600	0
268	20230922	154200	69345550	18600	18600	18600	18600	0
269	20230922	154100	69345550	18600	18600	18600	18600	0
270	20230922	154000	69345550	18600	18600	18600	18600	0
271	20230922	153900	69345550	18600	18600	18600	18600	0
272	20230922	153800	69345550	18600	18600	18600	18600	11
273	20230922	153700	69345550	18600	18600	18600	18600	0
274	20230922	153600	69345550	18600	18600	18600	18600	0
275	20230922	153500	69345550	18600	18600	18600	18600	0
276	20230922	153400	69345550	18600	18600	18600	18600	0
277	20230922	153300	69345550	18600	18600	18600	18600	0
278	20230922	153200	69345550	18600	18600	18600	18600	0
279	20230922	153100	69345550	18600	18600	18600	18600	0
280	20230922	153000	69345550	18600	18600	18600	18600	11
281	20230922	152900	69140950	18600	18600	18600	18600	0
282	20230922	152800	69140950	18600	18600	18600	18600	0
283	20230922	152700	69140950	18600	18600	18600	18600	0
284	20230922	152600	69140950	18600	18600	18600	18600	0
285	20230922	152500	69140950	18600	18600	18600	18600	0
286	20230922	152400	69140950	18600	18600	18600	18600	0
287	20230922	152300	69140950	18600	18600	18600	18600	0
288	20230922	152200	69140950	18600	18600	18600	18600	0
289	20230922	152100	69140950	18600	18600	18600	18600	0
290	20230922	152000	69140950	18600	18600	18600	18600	0
291	20230922	151900	69140950	18600	18590	18600	18590	63
292	20230922	151800	67969400	18590	18590	18590	18590	2
293	20230922	151700	67932220	18590	18590	18590	18590	13
294	20230922	151600	67690550	18520	18520	18520	18520	0
295	20230922	151500	67690550	18520	18520	18520	18520	3
296	20230922	151400	67634990	18500	18500	18500	18500	0
297	20230922	151300	67634990	18500	18500	18500	18500	0
298	20230922	151200	67634990	18500	18500	18500	18500	0
299	20230922	151100	67634990	18500	18500	18500	18500	0
300	20230922	151000	67634990	18500	18500	18500	18500	0
301	20230922	150900	67634990	18500	18500	18500	18500	0
302	20230922	150800	67634990	18500	18500	18500	18500	50
303	20230922	150700	66709990	18370	18370	18370	18370	0
304	20230922	150600	66709990	18370	18370	18370	18370	0
305	20230922	150500	66709990	18370	18370	18370	18370	0
306	20230922	150400	66709990	18370	18370	18370	18370	0
307	20230922	150300	66709990	18370	18370	18370	18370	0
308	20230922	150200	66709990	18370	18480	18480	18370	150
309	20230922	150100	63947810	18490	18490	18490	18490	0
310	20230922	150000	63947810	18490	18490	18490	18490	0
311	20230922	145900	63947810	18490	18490	18490	18490	0
312	20230922	145800	63947810	18490	18490	18490	18490	0
313	20230922	145700	63947810	18490	18490	18490	18490	75
314	20230922	145600	62561060	18490	18490	18490	18490	0
315	20230922	145500	62561060	18490	18490	18490	18490	0
316	20230922	145400	62561060	18490	18490	18490	18490	0
317	20230922	145300	62561060	18490	18490	18490	18490	0
318	20230922	145200	62561060	18490	18490	18490	18490	0
319	20230922	145100	62561060	18490	18490	18490	18490	25
320	20230922	145000	62098810	18490	18490	18490	18490	92
321	20230922	144900	60397730	18480	18480	18480	18480	75
322	20230922	144800	59011730	18480	18480	18480	18480	0
323	20230922	144700	59011730	18480	18480	18480	18480	0
324	20230922	144600	59011730	18480	18480	18480	18480	0
325	20230922	144500	59011730	18480	18480	18480	18480	15
326	20230922	144400	58734530	18470	18470	18470	18470	0
327	20230922	144300	58734530	18470	18470	18470	18470	0
328	20230922	144200	58734530	18470	18470	18470	18470	0
329	20230922	144100	58734530	18470	18470	18470	18470	3
330	20230922	144000	58679120	18460	18460	18460	18460	0
331	20230922	143900	58679120	18460	18460	18460	18460	0
332	20230922	143800	58679120	18460	18460	18460	18460	0
333	20230922	143700	58679120	18460	18460	18460	18460	0
334	20230922	143600	58679120	18460	18460	18460	18460	0
335	20230922	143500	58679120	18460	18460	18460	18460	0
336	20230922	143400	58679120	18460	18460	18460	18460	0
337	20230922	143300	58679120	18460	18460	18460	18460	0
338	20230922	143200	58679120	18460	18460	18460	18460	0
339	20230922	143100	58679120	18460	18460	18460	18460	0
340	20230922	143000	58679120	18460	18460	18460	18460	0
341	20230922	142900	58679120	18460	18460	18460	18460	0
342	20230922	142800	58679120	18460	18460	18460	18460	0
343	20230922	142700	58679120	18460	18460	18460	18460	0
344	20230922	142600	58679120	18460	18460	18460	18460	0
345	20230922	142500	58679120	18460	18460	18460	18460	0
346	20230922	142400	58679120	18460	18460	18460	18460	0
347	20230922	142300	58679120	18460	18460	18460	18460	0
348	20230922	142200	58679120	18460	18460	18460	18460	0
349	20230922	142100	58679120	18460	18460	18460	18460	0
350	20230922	142000	58679120	18460	18460	18460	18460	0
351	20230922	141900	58679120	18460	18460	18460	18460	0
352	20230922	141800	58679120	18460	18460	18460	18460	0
353	20230922	141700	58679120	18460	18460	18460	18460	0
354	20230922	141600	58679120	18460	18460	18460	18460	0
355	20230922	141500	58679120	18460	18460	18460	18460	0
356	20230922	141400	58679120	18460	18460	18460	18460	0
357	20230922	141300	58679120	18460	18460	18460	18460	0
358	20230922	141200	58679120	18460	18460	18460	18460	0
359	20230922	141100	58679120	18460	18460	18460	18460	0
360	20230922	141000	58679120	18460	18460	18460	18460	0
361	20230922	140900	58679120	18460	18460	18460	18460	0
362	20230922	140800	58679120	18460	18460	18460	18460	0
363	20230922	140700	58679120	18460	18460	18460	18460	0
364	20230922	140600	58679120	18460	18460	18460	18460	0
365	20230922	140500	58679120	18460	18460	18460	18460	0
366	20230922	140400	58679120	18460	18460	18460	18460	0
367	20230922	140300	58679120	18460	18460	18460	18460	0
368	20230922	140200	58679120	18460	18460	18460	18460	0
369	20230922	140100	58679120	18460	18460	18460	18460	0
370	20230922	140000	58679120	18460	18460	18460	18460	0
371	20230922	135900	58679120	18460	18460	18460	18460	0
372	20230922	135800	58679120	18460	18460	18460	18460	0
373	20230922	135700	58679120	18460	18460	18460	18460	0
374	20230922	135600	58679120	18460	18460	18460	18460	0
375	20230922	135500	58679120	18460	18460	18460	18460	0
376	20230922	135400	58679120	18460	18460	18460	18460	0
377	20230922	135300	58679120	18460	18460	18460	18460	0
378	20230922	135200	58679120	18460	18460	18460	18460	0
379	20230922	135100	58679120	18460	18460	18460	18460	0
380	20230922	135000	58679120	18460	18460	18460	18460	63
381	20230922	134900	57516140	18460	18460	18460	18460	0
382	20230922	134800	57516140	18460	18460	18460	18460	0
383	20230922	134700	57516140	18460	18460	18460	18460	0
384	20230922	134600	57516140	18460	18460	18460	18460	0
385	20230922	134500	57516140	18460	18460	18460	18460	0
386	20230922	134400	57516140	18460	18460	18460	18460	0
387	20230922	134300	57516140	18460	18460	18460	18460	0
388	20230922	134200	57516140	18460	18460	18460	18460	0
389	20230922	134100	57516140	18460	18460	18460	18460	0
390	20230922	134000	57516140	18460	18460	18460	18460	0
391	20230922	133900	57516140	18460	18460	18460	18460	0
392	20230922	133800	57516140	18460	18460	18460	18460	0
393	20230922	133700	57516140	18460	18460	18460	18460	0
394	20230922	133600	57516140	18460	18460	18460	18460	0
395	20230922	133500	57516140	18460	18460	18460	18460	0
396	20230922	133400	57516140	18460	18460	18460	18460	0
397	20230922	133300	57516140	18460	18460	18460	18460	0
398	20230922	133200	57516140	18460	18460	18460	18460	0
399	20230922	133100	57516140	18460	18460	18460	18460	64
400	20230922	133000	56334700	18460	18460	18460	18460	0
401	20230922	132900	56334700	18460	18460	18460	18460	0
402	20230922	132800	56334700	18460	18460	18460	18460	0
403	20230922	132700	56334700	18460	18460	18460	18460	0
404	20230922	132600	56334700	18460	18460	18460	18460	0
405	20230922	132500	56334700	18460	18460	18460	18460	0
406	20230922	132400	56334700	18460	18460	18460	18460	63
407	20230922	132300	55171720	18460	18460	18460	18460	0
408	20230922	132200	55171720	18460	18460	18460	18460	0
409	20230922	132100	55171720	18460	18460	18460	18460	0
410	20230922	132000	55171720	18460	18460	18460	18460	0
411	20230922	131900	55171720	18460	18460	18460	18460	0
412	20230922	131800	55171720	18460	18460	18460	18460	0
413	20230922	131700	55171720	18460	18460	18460	18460	0
414	20230922	131600	55171720	18460	18460	18460	18460	0
415	20230922	131500	55171720	18460	18460	18460	18460	0
416	20230922	131400	55171720	18460	18460	18460	18460	0
417	20230922	131300	55171720	18460	18460	18460	18460	0
418	20230922	131200	55171720	18460	18460	18460	18460	0
419	20230922	131100	55171720	18460	18460	18460	18460	0
420	20230922	131000	55171720	18460	18460	18460	18460	0
421	20230922	130900	55171720	18460	18460	18460	18460	0
422	20230922	130800	55171720	18460	18460	18460	18460	0
423	20230922	130700	55171720	18460	18460	18460	18460	0
424	20230922	130600	55171720	18460	18460	18460	18460	0
425	20230922	130500	55171720	18460	18460	18460	18460	0
426	20230922	130400	55171720	18460	18460	18460	18460	70
427	20230922	130300	53879520	18460	18460	18460	18460	0
428	20230922	130200	53879520	18460	18460	18460	18460	0
429	20230922	130100	53879520	18460	18460	18460	18460	0
430	20230922	130000	53879520	18460	18460	18460	18460	0
431	20230922	125900	53879520	18460	18460	18460	18460	0
432	20230922	125800	53879520	18460	18460	18460	18460	0
433	20230922	125700	53879520	18460	18460	18460	18460	0
434	20230922	125600	53879520	18460	18460	18460	18460	0
435	20230922	125500	53879520	18460	18460	18460	18460	0
436	20230922	125400	53879520	18460	18460	18460	18460	0
437	20230922	125300	53879520	18460	18460	18460	18460	0
438	20230922	125200	53879520	18460	18460	18460	18460	0
439	20230922	125100	53879520	18460	18460	18460	18460	0
440	20230922	125000	53879520	18460	18460	18460	18460	0
441	20230922	124900	53879520	18460	18460	18460	18460	0
442	20230922	124800	53879520	18460	18460	18460	18460	0
443	20230922	124700	53879520	18460	18460	18460	18460	0
444	20230922	124600	53879520	18460	18460	18460	18460	0
445	20230922	124500	53879520	18460	18460	18460	18460	0
446	20230922	124400	53879520	18460	18460	18460	18460	0
447	20230922	124300	53879520	18460	18460	18460	18460	0
448	20230922	124200	53879520	18460	18460	18460	18460	1
449	20230922	124100	53861060	18460	18460	18460	18460	4
450	20230922	124000	53787220	18460	18460	18460	18460	0
451	20230922	123900	53787220	18460	18460	18460	18460	2
452	20230922	123800	53750300	18460	18460	18460	18460	0
453	20230922	123700	53750300	18460	18460	18460	18460	0
454	20230922	123600	53750300	18460	18460	18460	18460	1
455	20230922	123500	53731840	18450	18450	18450	18450	6
456	20230922	123400	53621140	18450	18450	18450	18450	0
457	20230922	123300	53621140	18450	18450	18450	18450	0
458	20230922	123200	53621140	18450	18450	18450	18450	0
459	20230922	123100	53621140	18450	18450	18450	18450	0
460	20230922	123000	53621140	18450	18450	18450	18450	0
461	20230922	122900	53621140	18450	18450	18450	18450	22
462	20230922	122800	53215240	18450	18450	18450	18450	0
463	20230922	122700	53215240	18450	18450	18450	18450	0
464	20230922	122600	53215240	18450	18450	18450	18450	100
465	20230922	122500	51370240	18450	18450	18450	18450	3
466	20230922	122400	51314890	18450	18450	18450	18450	0
467	20230922	122300	51314890	18450	18450	18450	18450	0
468	20230922	122200	51314890	18450	18450	18450	18450	0
469	20230922	122100	51314890	18450	18450	18450	18450	0
470	20230922	122000	51314890	18450	18450	18450	18450	0
471	20230922	121900	51314890	18450	18450	18450	18450	0
472	20230922	121800	51314890	18450	18450	18450	18450	0
473	20230922	121700	51314890	18450	18450	18450	18450	0
474	20230922	121600	51314890	18450	18450	18450	18450	0
475	20230922	121500	51314890	18450	18450	18450	18450	1
476	20230922	121400	51296440	18440	18440	18440	18440	0
477	20230922	121300	51296440	18440	18440	18440	18440	0
478	20230922	121200	51296440	18440	18440	18440	18440	0
479	20230922	121100	51296440	18440	18440	18440	18440	0
480	20230922	121000	51296440	18440	18440	18440	18440	0
481	20230922	120900	51296440	18440	18440	18440	18440	0
482	20230922	120800	51296440	18440	18440	18440	18440	0
483	20230922	120700	51296440	18440	18440	18440	18440	0
484	20230922	120600	51296440	18440	18440	18440	18440	0
485	20230922	120500	51296440	18440	18440	18440	18440	0
486	20230922	120400	51296440	18440	18440	18440	18440	0
487	20230922	120300	51296440	18440	18440	18440	18440	32
488	20230922	120200	50706360	18440	18440	18440	18440	0
489	20230922	120100	50706360	18440	18440	18440	18440	0
490	20230922	120000	50706360	18440	18440	18440	18440	0
491	20230922	115900	50706360	18440	18440	18440	18440	2
492	20230922	115800	50669480	18440	18440	18440	18440	0
493	20230922	115700	50669480	18440	18440	18440	18440	0
494	20230922	115600	50669480	18440	18440	18440	18440	0
495	20230922	115500	50669480	18440	18440	18440	18440	0
496	20230922	115400	50669480	18440	18440	18440	18440	0
497	20230922	115300	50669480	18440	18440	18440	18440	0
498	20230922	115200	50669480	18440	18440	18440	18440	0
499	20230922	115100	50669480	18440	18440	18440	18440	0
500	20230922	115000	50669480	18440	18440	18440	18440	0
501	20230922	114900	50669480	18440	18440	18440	18440	0
502	20230922	114800	50669480	18440	18440	18440	18440	0
503	20230922	114700	50669480	18440	18440	18440	18440	0
504	20230922	114600	50669480	18440	18440	18440	18440	0
505	20230922	114500	50669480	18440	18440	18440	18440	0
506	20230922	114400	50669480	18440	18440	18440	18440	0
507	20230922	114300	50669480	18440	18440	18440	18440	1
508	20230922	114200	50651040	18400	18400	18400	18400	290
509	20230922	114100	45315040	18390	18390	18390	18390	0
510	20230922	114000	45315040	18390	18390	18390	18390	0
511	20230922	113900	45315040	18390	18390	18390	18390	0
512	20230922	113800	45315040	18390	18390	18390	18390	0
513	20230922	113700	45315040	18390	18390	18390	18390	0
514	20230922	113600	45315040	18390	18390	18390	18390	0
515	20230922	113500	45315040	18390	18390	18390	18390	0
516	20230922	113400	45315040	18390	18390	18390	18390	0
517	20230922	113300	45315040	18390	18390	18390	18390	0
518	20230922	113200	45315040	18390	18390	18390	18390	0
519	20230922	113100	45315040	18390	18390	18390	18390	0
520	20230922	113000	45315040	18390	18390	18390	18390	0
521	20230922	112900	45315040	18390	18390	18390	18390	0
522	20230922	112800	45315040	18390	18390	18390	18390	0
523	20230922	112700	45315040	18390	18390	18390	18390	0
524	20230922	112600	45315040	18390	18390	18390	18390	0
525	20230922	112500	45315040	18390	18390	18390	18390	0
526	20230922	112400	45315040	18390	18390	18390	18390	0
527	20230922	112300	45315040	18390	18390	18390	18390	0
528	20230922	112200	45315040	18390	18390	18390	18390	0
529	20230922	112100	45315040	18390	18390	18390	18390	0
530	20230922	112000	45315040	18390	18390	18390	18390	0
531	20230922	111900	45315040	18390	18390	18390	18390	0
532	20230922	111800	45315040	18390	18390	18390	18390	0
533	20230922	111700	45315040	18390	18390	18390	18390	0
534	20230922	111600	45315040	18390	18390	18390	18390	0
535	20230922	111500	45315040	18390	18390	18390	18390	21
536	20230922	111400	44928850	18440	18440	18440	18440	0
537	20230922	111300	44928850	18440	18440	18440	18440	0
538	20230922	111200	44928850	18440	18440	18440	18440	0
539	20230922	111100	44928850	18440	18440	18440	18440	0
540	20230922	111000	44928850	18440	18440	18440	18440	0
541	20230922	110900	44928850	18440	18440	18440	18440	0
542	20230922	110800	44928850	18440	18440	18440	18440	0
543	20230922	110700	44928850	18440	18440	18440	18440	0
544	20230922	110600	44928850	18440	18440	18440	18440	0
545	20230922	110500	44928850	18440	18440	18440	18440	0
546	20230922	110400	44928850	18440	18440	18440	18440	0
547	20230922	110300	44928850	18440	18440	18440	18440	0
548	20230922	110200	44928850	18440	18440	18440	18440	0
549	20230922	110100	44928850	18440	18440	18440	18440	0
550	20230922	110000	44928850	18440	18440	18440	18440	0
551	20230922	105900	44928850	18440	18440	18440	18440	0
552	20230922	105800	44928850	18440	18440	18440	18440	2
553	20230922	105700	44891970	18430	18430	18430	18430	0
554	20230922	105600	44891970	18430	18430	18430	18430	0
555	20230922	105500	44891970	18430	18430	18430	18430	0
556	20230922	105400	44891970	18430	18430	18430	18430	0
557	20230922	105300	44891970	18430	18430	18430	18430	0
558	20230922	105200	44891970	18430	18420	18430	18420	6
559	20230922	105100	44781420	18380	18380	18380	18380	0
560	20230922	105000	44781420	18380	18380	18380	18380	0
561	20230922	104900	44781420	18380	18380	18380	18380	0
562	20230922	104800	44781420	18380	18380	18380	18380	0
563	20230922	104700	44781420	18380	18380	18380	18380	0
564	20230922	104600	44781420	18380	18380	18380	18380	31
565	20230922	104500	44211640	18410	18410	18410	18410	0
566	20230922	104400	44211640	18410	18410	18410	18410	3
567	20230922	104300	44156410	18360	18360	18360	18360	0
568	20230922	104200	44156410	18360	18360	18360	18360	0
569	20230922	104100	44156410	18360	18360	18360	18360	38
570	20230922	104000	43458730	18360	18360	18360	18360	0
571	20230922	103900	43458730	18360	18360	18360	18360	0
572	20230922	103800	43458730	18360	18360	18360	18360	0
573	20230922	103700	43458730	18360	18360	18360	18360	0
574	20230922	103600	43458730	18360	18360	18360	18360	0
575	20230922	103500	43458730	18360	18360	18360	18360	0
576	20230922	103400	43458730	18360	18360	18360	18360	27
577	20230922	103300	42963010	18270	18270	18270	18270	0
578	20230922	103200	42963010	18270	18270	18270	18270	0
579	20230922	103100	42963010	18270	18270	18270	18270	0
580	20230922	103000	42963010	18270	18270	18270	18270	0
581	20230922	102900	42963010	18270	18270	18270	18270	0
582	20230922	102800	42963010	18270	18270	18270	18270	0
583	20230922	102700	42963010	18270	18270	18270	18270	0
584	20230922	102600	42963010	18270	18270	18270	18270	0
585	20230922	102500	42963010	18270	18270	18270	18270	0
586	20230922	102400	42963010	18270	18270	18270	18270	0
587	20230922	102300	42963010	18270	18270	18270	18270	0
588	20230922	102200	42963010	18270	18270	18270	18270	0
589	20230922	102100	42963010	18270	18270	18270	18270	0
590	20230922	102000	42963010	18270	18270	18270	18270	0
591	20230922	101900	42963010	18270	18270	18270	18270	0
592	20230922	101800	42963010	18270	18270	18270	18270	26
593	20230922	101700	42487990	18260	18260	18260	18260	0
594	20230922	101600	42487990	18260	18260	18260	18260	0
595	20230922	101500	42487990	18260	18260	18260	18260	0
596	20230922	101400	42487990	18260	18260	18260	18260	0
597	20230922	101300	42487990	18260	18260	18260	18260	0
598	20230922	101200	42487990	18260	18260	18260	18260	0
599	20230922	101100	42487990	18260	18260	18260	18260	0
600	20230922	101000	42487990	18260	18260	18260	18260	29
601	20230922	100900	41958450	18260	18260	18260	18260	0
602	20230922	100800	41958450	18260	18260	18260	18260	0
603	20230922	100700	41958450	18260	18260	18260	18260	0
604	20230922	100600	41958450	18260	18260	18260	18260	20
605	20230922	100500	41593250	18270	18270	18270	18270	0
606	20230922	100400	41593250	18270	18270	18270	18270	0
607	20230922	100300	41593250	18270	18270	18270	18270	21
608	20230922	100200	41209580	18270	18270	18270	18270	5
609	20230922	100100	41118230	18260	18260	18260	18260	0
610	20230922	100000	41118230	18260	18260	18260	18260	0
611	20230922	095900	41118230	18260	18260	18260	18260	0
612	20230922	095800	41118230	18260	18260	18260	18260	0
613	20230922	095700	41118230	18260	18260	18260	18260	0
614	20230922	095600	41118230	18260	18260	18260	18260	0
615	20230922	095500	41118230	18260	18260	18260	18260	0
616	20230922	095400	41118230	18260	18260	18260	18260	0
617	20230922	095300	41118230	18260	18260	18260	18260	0
618	20230922	095200	41118230	18260	18270	18270	18260	42
619	20230922	095100	40350910	18360	18360	18360	18360	0
620	20230922	095000	40350910	18360	18360	18360	18360	0
621	20230922	094900	40350910	18360	18360	18360	18360	0
622	20230922	094800	40350910	18360	18360	18360	18360	0
623	20230922	094700	40350910	18360	18360	18360	18360	0
624	20230922	094600	40350910	18360	18360	18360	18360	0
625	20230922	094500	40350910	18360	18360	18360	18360	0
626	20230922	094400	40350910	18360	18360	18360	18360	1
627	20230922	094300	40332550	18280	18280	18280	18280	0
628	20230922	094200	40332550	18280	18280	18280	18280	1
629	20230922	094100	40314270	18270	18270	18270	18270	0
630	20230922	094000	40314270	18270	18300	18300	18270	1000
631	20230922	093900	22044060	18290	18300	18300	18290	60
632	20230922	093800	20946560	18280	18280	18280	18280	0
633	20230922	093700	20946560	18280	18280	18280	18280	0
634	20230922	093600	20946560	18280	18280	18280	18280	20
635	20230922	093500	20580960	18280	18280	18280	18280	0
636	20230922	093400	20580960	18280	18330	18330	18280	32
637	20230922	093300	19995750	18340	18340	18340	18340	1
638	20230922	093200	19977410	18340	18340	18340	18340	0
639	20230922	093100	19977410	18340	18340	18340	18340	0
640	20230922	093000	19977410	18340	18340	18340	18340	0
641	20230922	092900	19977410	18340	18340	18340	18340	0
642	20230922	092800	19977410	18340	18360	18360	18340	51
643	20230922	092700	19041710	18360	18360	18360	18360	0
644	20230922	092600	19041710	18360	18360	18360	18360	0
645	20230922	092500	19041710	18360	18360	18360	18360	0
646	20230922	092400	19041710	18360	18360	18360	18360	0
647	20230922	092300	19041710	18360	18360	18360	18360	0
648	20230922	092200	19041710	18360	18360	18360	18360	1
649	20230922	092100	19023350	18360	18360	18360	18360	0
650	20230922	092000	19023350	18360	18360	18360	18360	0
651	20230922	091900	19023350	18360	18360	18360	18360	1
652	20230922	091800	19004990	18360	18360	18360	18360	0
653	20230922	091700	19004990	18360	18360	18360	18360	0
654	20230922	091600	19004990	18360	18360	18360	18360	1
655	20230922	091500	18986630	18360	18400	18400	18360	8
656	20230922	091400	18839510	18400	18400	18400	18400	46
657	20230922	091300	17993110	18400	18400	18400	18400	151
658	20230922	091200	15214710	18400	18400	18400	18400	3
659	20230922	091100	15159510	18400	18400	18400	18400	0
660	20230922	091000	15159510	18400	18400	18400	18400	0
661	20230922	090900	15159510	18400	18400	18400	18400	0
662	20230922	090800	15159510	18400	18400	18400	18400	0
663	20230922	090700	15159510	18400	18400	18400	18400	322
664	20230922	090600	9234710	18470	18450	18470	18450	201
665	20230922	090500	5524320	18480	18480	18480	18480	200
666	20230922	090400	1828320	18480	18480	18480	18480	25
667	20230922	090300	1366320	18480	18480	18480	18480	1
668	20230922	090200	1347840	18520	18520	18520	18520	1
669	20230922	090100	1329320	18340	18340	18340	18340	38
670	20230922	090000	632400	18600	18600	18600	18600	34