KissMeData/111710/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194900	37898030	6960	6960	6960	6960	41
3	20230919	194800	37898030	6960	6960	6960	6960	0
4	20230919	194700	37898030	6960	6960	6960	6960	0
5	20230919	194600	37898030	6960	6960	6960	6960	0
6	20230919	194500	37898030	6960	6960	6960	6960	0
7	20230919	194400	37898030	6960	6960	6960	6960	0
8	20230919	194300	37898030	6960	6960	6960	6960	0
9	20230919	194200	37898030	6960	6960	6960	6960	0
10	20230919	194100	37898030	6960	6960	6960	6960	0
11	20230919	194000	37898030	6960	6960	6960	6960	0
12	20230919	193900	37898030	6960	6960	6960	6960	0
13	20230919	193800	37898030	6960	6960	6960	6960	0
14	20230919	193700	37898030	6960	6960	6960	6960	0
15	20230919	193600	37898030	6960	6960	6960	6960	0
16	20230919	193500	37898030	6960	6960	6960	6960	0
17	20230919	193400	37898030	6960	6960	6960	6960	0
18	20230919	193300	37898030	6960	6960	6960	6960	0
19	20230919	193200	37898030	6960	6960	6960	6960	0
20	20230919	193100	37898030	6960	6960	6960	6960	0
21	20230919	193000	37898030	6960	6960	6960	6960	0
22	20230919	192900	37898030	6960	6960	6960	6960	0
23	20230919	192800	37898030	6960	6960	6960	6960	0
24	20230919	192700	37898030	6960	6960	6960	6960	0
25	20230919	192600	37898030	6960	6960	6960	6960	0
26	20230919	192500	37898030	6960	6960	6960	6960	0
27	20230919	192400	37898030	6960	6960	6960	6960	0
28	20230919	192300	37898030	6960	6960	6960	6960	0
29	20230919	192200	37898030	6960	6960	6960	6960	0
30	20230919	192100	37898030	6960	6960	6960	6960	0
31	20230919	192000	37898030	6960	6960	6960	6960	0
32	20230919	191900	37898030	6960	6960	6960	6960	41
33	20230919	191800	37898030	6960	6960	6960	6960	0
34	20230919	191700	37898030	6960	6960	6960	6960	0
35	20230919	191600	37898030	6960	6960	6960	6960	0
36	20230919	191500	37898030	6960	6960	6960	6960	0
37	20230919	191400	37898030	6960	6960	6960	6960	0
38	20230919	191300	37898030	6960	6960	6960	6960	0
39	20230919	191200	37898030	6960	6960	6960	6960	0
40	20230919	191100	37898030	6960	6960	6960	6960	0
41	20230919	191000	37898030	6960	6960	6960	6960	0
42	20230919	190900	37898030	6960	6960	6960	6960	0
43	20230919	190800	37898030	6960	6960	6960	6960	0
44	20230919	190700	37898030	6960	6960	6960	6960	0
45	20230919	190600	37898030	6960	6960	6960	6960	0
46	20230919	190500	37898030	6960	6960	6960	6960	0
47	20230919	190400	37898030	6960	6960	6960	6960	0
48	20230919	190300	37898030	6960	6960	6960	6960	0
49	20230919	190200	37898030	6960	6960	6960	6960	0
50	20230919	190100	37898030	6960	6960	6960	6960	0
51	20230919	190000	37898030	6960	6960	6960	6960	0
52	20230919	185900	37898030	6960	6960	6960	6960	0
53	20230919	185800	37898030	6960	6960	6960	6960	0
54	20230919	185700	37898030	6960	6960	6960	6960	0
55	20230919	185600	37898030	6960	6960	6960	6960	0
56	20230919	185500	37898030	6960	6960	6960	6960	0
57	20230919	185400	37898030	6960	6960	6960	6960	0
58	20230919	185300	37898030	6960	6960	6960	6960	0
59	20230919	185200	37898030	6960	6960	6960	6960	0
60	20230919	185100	37898030	6960	6960	6960	6960	0
61	20230919	185000	37898030	6960	6960	6960	6960	0
62	20230919	184900	37898030	6960	6960	6960	6960	41
63	20230919	184800	37898030	6960	6960	6960	6960	0
64	20230919	184700	37898030	6960	6960	6960	6960	0
65	20230919	184600	37898030	6960	6960	6960	6960	0
66	20230919	184500	37898030	6960	6960	6960	6960	0
67	20230919	184400	37898030	6960	6960	6960	6960	0
68	20230919	184300	37898030	6960	6960	6960	6960	0
69	20230919	184200	37898030	6960	6960	6960	6960	0
70	20230919	184100	37898030	6960	6960	6960	6960	0
71	20230919	184000	37898030	6960	6960	6960	6960	0
72	20230919	183900	37898030	6960	6960	6960	6960	0
73	20230919	183800	37898030	6960	6960	6960	6960	0
74	20230919	183700	37898030	6960	6960	6960	6960	0
75	20230919	183600	37898030	6960	6960	6960	6960	0
76	20230919	183500	37898030	6960	6960	6960	6960	0
77	20230919	183400	37898030	6960	6960	6960	6960	0
78	20230919	183300	37898030	6960	6960	6960	6960	0
79	20230919	183200	37898030	6960	6960	6960	6960	0
80	20230919	183100	37898030	6960	6960	6960	6960	0
81	20230919	183000	37898030	6960	6960	6960	6960	0
82	20230919	182900	37898030	6960	6960	6960	6960	0
83	20230919	182800	37898030	6960	6960	6960	6960	0
84	20230919	182700	37898030	6960	6960	6960	6960	0
85	20230919	182600	37898030	6960	6960	6960	6960	0
86	20230919	182500	37898030	6960	6960	6960	6960	0
87	20230919	182400	37898030	6960	6960	6960	6960	0
88	20230919	182300	37898030	6960	6960	6960	6960	0
89	20230919	182200	37898030	6960	6960	6960	6960	0
90	20230919	182100	37898030	6960	6960	6960	6960	0
91	20230919	182000	37898030	6960	6960	6960	6960	0
92	20230919	181900	37898030	6960	6960	6960	6960	41
93	20230919	181800	37898030	6960	6960	6960	6960	0
94	20230919	181700	37898030	6960	6960	6960	6960	0
95	20230919	181600	37898030	6960	6960	6960	6960	0
96	20230919	181500	37898030	6960	6960	6960	6960	0
97	20230919	181400	37898030	6960	6960	6960	6960	0
98	20230919	181300	37898030	6960	6960	6960	6960	0
99	20230919	181200	37898030	6960	6960	6960	6960	0
100	20230919	181100	37898030	6960	6960	6960	6960	0
101	20230919	181000	37898030	6960	6960	6960	6960	0
102	20230919	180900	37898030	6960	6960	6960	6960	0
103	20230919	180800	37898030	6960	6960	6960	6960	0
104	20230919	180700	37898030	6960	6960	6960	6960	0
105	20230919	180600	37898030	6960	6960	6960	6960	0
106	20230919	180500	37898030	6960	6960	6960	6960	0
107	20230919	180400	37898030	6960	6960	6960	6960	0
108	20230919	180300	37898030	6960	6960	6960	6960	0
109	20230919	180200	37898030	6960	6960	6960	6960	0
110	20230919	180100	37898030	6960	6960	6960	6960	0
111	20230919	180000	37898030	6960	6960	6960	6960	0
112	20230919	175900	37898030	6960	6960	6960	6960	0
113	20230919	175800	37898030	6960	6960	6960	6960	0
114	20230919	175700	37898030	6960	6960	6960	6960	0
115	20230919	175600	37898030	6960	6960	6960	6960	0
116	20230919	175500	37898030	6960	6960	6960	6960	0
117	20230919	175400	37898030	6960	6960	6960	6960	0
118	20230919	175300	37898030	6960	6960	6960	6960	0
119	20230919	175200	37898030	6960	6960	6960	6960	0
120	20230919	175100	37898030	6960	6960	6960	6960	0
121	20230919	175000	37898030	6960	6960	6960	6960	0
122	20230919	174900	37898030	6960	6960	6960	6960	41
123	20230919	174800	37898030	6960	6960	6960	6960	0
124	20230919	174700	37898030	6960	6960	6960	6960	0
125	20230919	174600	37898030	6960	6960	6960	6960	0
126	20230919	174500	37898030	6960	6960	6960	6960	0
127	20230919	174400	37898030	6960	6960	6960	6960	0
128	20230919	174300	37898030	6960	6960	6960	6960	0
129	20230919	174200	37898030	6960	6960	6960	6960	0
130	20230919	174100	37898030	6960	6960	6960	6960	0
131	20230919	174000	37898030	6960	6960	6960	6960	0
132	20230919	173900	37898030	6960	6960	6960	6960	0
133	20230919	173800	37898030	6960	6960	6960	6960	0
134	20230919	173700	37898030	6960	6960	6960	6960	0
135	20230919	173600	37898030	6960	6960	6960	6960	0
136	20230919	173500	37898030	6960	6960	6960	6960	0
137	20230919	173400	37898030	6960	6960	6960	6960	0
138	20230919	173300	37898030	6960	6960	6960	6960	0
139	20230919	173200	37898030	6960	6960	6960	6960	0
140	20230919	173100	37898030	6960	6960	6960	6960	0
141	20230919	173000	37898030	6960	6960	6960	6960	0
142	20230919	172900	37898030	6960	6960	6960	6960	0
143	20230919	172800	37898030	6960	6960	6960	6960	0
144	20230919	172700	37898030	6960	6960	6960	6960	0
145	20230919	172600	37898030	6960	6960	6960	6960	0
146	20230919	172500	37898030	6960	6960	6960	6960	0
147	20230919	172400	37898030	6960	6960	6960	6960	0
148	20230919	172300	37898030	6960	6960	6960	6960	0
149	20230919	172200	37898030	6960	6960	6960	6960	0
150	20230919	172100	37898030	6960	6960	6960	6960	0
151	20230919	172000	37898030	6960	6960	6960	6960	0
152	20230919	171900	37898030	6960	6960	6960	6960	41
153	20230919	171800	37898030	6960	6960	6960	6960	0
154	20230919	171700	37898030	6960	6960	6960	6960	0
155	20230919	171600	37898030	6960	6960	6960	6960	0
156	20230919	171500	37898030	6960	6960	6960	6960	0
157	20230919	171400	37898030	6960	6960	6960	6960	0
158	20230919	171300	37898030	6960	6960	6960	6960	0
159	20230919	171200	37898030	6960	6960	6960	6960	0
160	20230919	171100	37898030	6960	6960	6960	6960	0
161	20230919	171000	37898030	6960	6960	6960	6960	0
162	20230919	170900	37898030	6960	6960	6960	6960	0
163	20230919	170800	37898030	6960	6960	6960	6960	0
164	20230919	170700	37898030	6960	6960	6960	6960	0
165	20230919	170600	37898030	6960	6960	6960	6960	0
166	20230919	170500	37898030	6960	6960	6960	6960	0
167	20230919	170400	37898030	6960	6960	6960	6960	0
168	20230919	170300	37898030	6960	6960	6960	6960	0
169	20230919	170200	37898030	6960	6960	6960	6960	0
170	20230919	170100	37898030	6960	6960	6960	6960	0
171	20230919	170000	37898030	6960	6960	6960	6960	0
172	20230919	165900	37898030	6960	6960	6960	6960	0
173	20230919	165800	37898030	6960	6960	6960	6960	0
174	20230919	165700	37898030	6960	6960	6960	6960	0
175	20230919	165600	37898030	6960	6960	6960	6960	0
176	20230919	165500	37898030	6960	6960	6960	6960	0
177	20230919	165400	37898030	6960	6960	6960	6960	0
178	20230919	165300	37898030	6960	6960	6960	6960	0
179	20230919	165200	37898030	6960	6960	6960	6960	0
180	20230919	165100	37898030	6960	6960	6960	6960	0
181	20230919	165000	37898030	6960	6960	6960	6960	0
182	20230919	164900	37898030	6960	6960	6960	6960	41
183	20230919	164800	37898030	6960	6960	6960	6960	0
184	20230919	164700	37898030	6960	6960	6960	6960	0
185	20230919	164600	37898030	6960	6960	6960	6960	0
186	20230919	164500	37898030	6960	6960	6960	6960	0
187	20230919	164400	37898030	6960	6960	6960	6960	0
188	20230919	164300	37898030	6960	6960	6960	6960	0
189	20230919	164200	37898030	6960	6960	6960	6960	0
190	20230919	164100	37898030	6960	6960	6960	6960	0
191	20230919	164000	37898030	6960	6960	6960	6960	0
192	20230919	163900	37898030	6960	6960	6960	6960	0
193	20230919	163800	37898030	6960	6960	6960	6960	0
194	20230919	163700	37898030	6960	6960	6960	6960	0
195	20230919	163600	37898030	6960	6960	6960	6960	0
196	20230919	163500	37898030	6960	6960	6960	6960	0
197	20230919	163400	37898030	6960	6960	6960	6960	0
198	20230919	163300	37898030	6960	6960	6960	6960	0
199	20230919	163200	37898030	6960	6960	6960	6960	0
200	20230919	163100	37898030	6960	6960	6960	6960	0
201	20230919	163000	37898030	6960	6960	6960	6960	0
202	20230919	162900	37898030	6960	6960	6960	6960	0
203	20230919	162800	37898030	6960	6960	6960	6960	0
204	20230919	162700	37898030	6960	6960	6960	6960	0
205	20230919	162600	37898030	6960	6960	6960	6960	0
206	20230919	162500	37898030	6960	6960	6960	6960	0
207	20230919	162400	37898030	6960	6960	6960	6960	0
208	20230919	162300	37898030	6960	6960	6960	6960	0
209	20230919	162200	37898030	6960	6960	6960	6960	0
210	20230919	162100	37898030	6960	6960	6960	6960	0
211	20230919	162000	37898030	6960	6960	6960	6960	0
212	20230919	161900	37898030	6960	6960	6960	6960	41
213	20230919	161800	37898030	6960	6960	6960	6960	0
214	20230919	161700	37898030	6960	6960	6960	6960	0
215	20230919	161600	37898030	6960	6960	6960	6960	0
216	20230919	161500	37898030	6960	6960	6960	6960	0
217	20230919	161400	37898030	6960	6960	6960	6960	0
218	20230919	161300	37898030	6960	6960	6960	6960	0
219	20230919	161200	37898030	6960	6960	6960	6960	0
220	20230919	161100	37898030	6960	6960	6960	6960	0
221	20230919	161000	37898030	6960	6960	6960	6960	0
222	20230919	160900	37898030	6960	6960	6960	6960	0
223	20230919	160800	37898030	6960	6960	6960	6960	0
224	20230919	160700	37898030	6960	6960	6960	6960	0
225	20230919	160600	37898030	6960	6960	6960	6960	0
226	20230919	160500	37898030	6960	6960	6960	6960	0
227	20230919	160400	37898030	6960	6960	6960	6960	0
228	20230919	160300	37898030	6960	6960	6960	6960	0
229	20230919	160200	37898030	6960	6960	6960	6960	0
230	20230919	160100	37898030	6960	6960	6960	6960	0
231	20230919	160000	37898030	6960	6960	6960	6960	0
232	20230919	155900	37898030	6960	6960	6960	6960	0
233	20230919	155800	37898030	6960	6960	6960	6960	0
234	20230919	155700	37898030	6960	6960	6960	6960	0
235	20230919	155600	37898030	6960	6960	6960	6960	0
236	20230919	155500	37898030	6960	6960	6960	6960	0
237	20230919	155400	37898030	6960	6960	6960	6960	0
238	20230919	155300	37898030	6960	6960	6960	6960	0
239	20230919	155200	37898030	6960	6960	6960	6960	0
240	20230919	155100	37898030	6960	6960	6960	6960	0
241	20230919	155000	37898030	6960	6960	6960	6960	0
242	20230919	154900	37898030	6960	6960	6960	6960	41
243	20230919	154800	37898030	6960	6960	6960	6960	0
244	20230919	154700	37898030	6960	6960	6960	6960	0
245	20230919	154600	37898030	6960	6960	6960	6960	0
246	20230919	154500	37898030	6960	6960	6960	6960	0
247	20230919	154400	37898030	6960	6960	6960	6960	0
248	20230919	154300	37898030	6960	6960	6960	6960	0
249	20230919	154200	37898030	6960	6960	6960	6960	0
250	20230919	154100	37898030	6960	6960	6960	6960	0
251	20230919	154000	37898030	6960	6960	6960	6960	0
252	20230919	153900	37898030	6960	6960	6960	6960	0
253	20230919	153800	37898030	6960	6960	6960	6960	0
254	20230919	153700	37898030	6960	6960	6960	6960	0
255	20230919	153600	37898030	6960	6960	6960	6960	0
256	20230919	153500	37898030	6960	6960	6960	6960	0
257	20230919	153400	37898030	6960	6960	6960	6960	0
258	20230919	153300	37898030	6960	6960	6960	6960	0
259	20230919	153200	37898030	6960	6960	6960	6960	0
260	20230919	153100	37898030	6960	6960	6960	6960	0
261	20230919	153000	37898030	6960	6960	6960	6960	41
262	20230919	152900	37612670	6970	6970	6970	6970	0
263	20230919	152800	37612670	6970	6970	6970	6970	0
264	20230919	152700	37612670	6970	6970	6970	6970	0
265	20230919	152600	37612670	6970	6970	6970	6970	0
266	20230919	152500	37612670	6970	6970	6970	6970	0
267	20230919	152400	37612670	6970	6970	6970	6970	0
268	20230919	152300	37612670	6970	6970	6970	6970	0
269	20230919	152200	37612670	6970	6970	6970	6970	0
270	20230919	152100	37612670	6970	6970	6970	6970	0
271	20230919	152000	37612670	6970	6970	6970	6970	0
272	20230919	151900	37612670	6970	6970	6970	6970	0
273	20230919	151800	37612670	6970	6970	6970	6970	0
274	20230919	151700	37612670	6970	6970	6970	6970	0
275	20230919	151600	37612670	6970	6970	6970	6970	10
276	20230919	151500	37542970	6930	6930	6930	6930	0
277	20230919	151400	37542970	6930	6930	6930	6930	0
278	20230919	151300	37542970	6930	6930	6930	6930	0
279	20230919	151200	37542970	6930	6930	6930	6930	0
280	20230919	151100	37542970	6930	6930	6930	6930	0
281	20230919	151000	37542970	6930	6930	6930	6930	0
282	20230919	150900	37542970	6930	6930	6930	6930	0
283	20230919	150800	37542970	6930	6930	6930	6930	0
284	20230919	150700	37542970	6930	6930	6930	6930	0
285	20230919	150600	37542970	6930	6930	6930	6930	0
286	20230919	150500	37542970	6930	6930	6930	6930	0
287	20230919	150400	37542970	6930	6930	6930	6930	0
288	20230919	150300	37542970	6930	6930	6930	6930	0
289	20230919	150200	37542970	6930	6930	6930	6930	0
290	20230919	150100	37542970	6930	6930	6930	6930	0
291	20230919	150000	37542970	6930	6930	6930	6930	0
292	20230919	145900	37542970	6930	6930	6930	6930	0
293	20230919	145800	37542970	6930	6930	6930	6930	0
294	20230919	145700	37542970	6930	6930	6930	6930	0
295	20230919	145600	37542970	6930	6930	6930	6930	0
296	20230919	145500	37542970	6930	6930	6930	6930	0
297	20230919	145400	37542970	6930	6930	6930	6930	0
298	20230919	145300	37542970	6930	6930	6930	6930	0
299	20230919	145200	37542970	6930	6930	6930	6930	0
300	20230919	145100	37542970	6930	6930	6930	6930	0
301	20230919	145000	37542970	6930	6930	6930	6930	0
302	20230919	144900	37542970	6930	6930	6930	6930	0
303	20230919	144800	37542970	6930	6930	6930	6930	0
304	20230919	144700	37542970	6930	6930	6930	6930	0
305	20230919	144600	37542970	6930	6930	6930	6930	0
306	20230919	144500	37542970	6930	6930	6930	6930	0
307	20230919	144400	37542970	6930	6930	6930	6930	0
308	20230919	144300	37542970	6930	6930	6930	6930	0
309	20230919	144200	37542970	6930	6930	6930	6930	0
310	20230919	144100	37542970	6930	6930	6930	6930	0
311	20230919	144000	37542970	6930	6930	6930	6930	0
312	20230919	143900	37542970	6930	6930	6930	6930	0
313	20230919	143800	37542970	6930	6930	6930	6930	0
314	20230919	143700	37542970	6930	6930	6930	6930	0
315	20230919	143600	37542970	6930	6930	6930	6930	0
316	20230919	143500	37542970	6930	6930	6930	6930	0
317	20230919	143400	37542970	6930	6930	6930	6930	0
318	20230919	143300	37542970	6930	6930	6930	6930	0
319	20230919	143200	37542970	6930	6930	6930	6930	0
320	20230919	143100	37542970	6930	6930	6930	6930	0
321	20230919	143000	37542970	6930	6930	6930	6930	0
322	20230919	142900	37542970	6930	6930	6930	6930	3
323	20230919	142800	37522180	6930	6930	6930	6930	0
324	20230919	142700	37522180	6930	6930	6930	6930	0
325	20230919	142600	37522180	6930	6930	6930	6930	0
326	20230919	142500	37522180	6930	6930	6930	6930	0
327	20230919	142400	37522180	6930	6930	6930	6930	0
328	20230919	142300	37522180	6930	6930	6930	6930	0
329	20230919	142200	37522180	6930	6930	6930	6930	0
330	20230919	142100	37522180	6930	6930	6930	6930	0
331	20230919	142000	37522180	6930	6930	6930	6930	0
332	20230919	141900	37522180	6930	6930	6930	6930	0
333	20230919	141800	37522180	6930	6930	6930	6930	0
334	20230919	141700	37522180	6930	6930	6930	6930	0
335	20230919	141600	37522180	6930	6930	6930	6930	0
336	20230919	141500	37522180	6930	6930	6930	6930	0
337	20230919	141400	37522180	6930	6930	6930	6930	0
338	20230919	141300	37522180	6930	6930	6930	6930	0
339	20230919	141200	37522180	6930	6930	6930	6930	0
340	20230919	141100	37522180	6930	6930	6930	6930	0
341	20230919	141000	37522180	6930	6930	6930	6930	0
342	20230919	140900	37522180	6930	6930	6930	6930	0
343	20230919	140800	37522180	6930	6930	6930	6930	0
344	20230919	140700	37522180	6930	6930	6930	6930	0
345	20230919	140600	37522180	6930	6930	6930	6930	0
346	20230919	140500	37522180	6930	6930	6930	6930	0
347	20230919	140400	37522180	6930	6930	6930	6930	0
348	20230919	140300	37522180	6930	6930	6930	6930	0
349	20230919	140200	37522180	6930	6930	6930	6930	0
350	20230919	140100	37522180	6930	6930	6930	6930	0
351	20230919	140000	37522180	6930	6940	6940	6930	70
352	20230919	135900	37036680	6930	6930	6930	6930	0
353	20230919	135800	37036680	6930	6930	6930	6930	0
354	20230919	135700	37036680	6930	6930	6930	6930	0
355	20230919	135600	37036680	6930	6930	6930	6930	0
356	20230919	135500	37036680	6930	6930	6930	6930	0
357	20230919	135400	37036680	6930	6930	6930	6930	0
358	20230919	135300	37036680	6930	6930	6930	6930	0
359	20230919	135200	37036680	6930	6930	6930	6930	0
360	20230919	135100	37036680	6930	6930	6930	6930	0
361	20230919	135000	37036680	6930	6930	6930	6930	0
362	20230919	134900	37036680	6930	6930	6930	6930	0
363	20230919	134800	37036680	6930	6930	6930	6930	0
364	20230919	134700	37036680	6930	6930	6930	6930	0
365	20230919	134600	37036680	6930	6930	6930	6930	0
366	20230919	134500	37036680	6930	6930	6930	6930	0
367	20230919	134400	37036680	6930	6930	6930	6930	0
368	20230919	134300	37036680	6930	6930	6930	6930	0
369	20230919	134200	37036680	6930	6930	6930	6930	0
370	20230919	134100	37036680	6930	6930	6930	6930	0
371	20230919	134000	37036680	6930	6930	6930	6930	0
372	20230919	133900	37036680	6930	6930	6930	6930	0
373	20230919	133800	37036680	6930	6930	6930	6930	0
374	20230919	133700	37036680	6930	6930	6930	6930	0
375	20230919	133600	37036680	6930	6930	6930	6930	0
376	20230919	133500	37036680	6930	6930	6930	6930	0
377	20230919	133400	37036680	6930	6930	6930	6930	0
378	20230919	133300	37036680	6930	6930	6930	6930	0
379	20230919	133200	37036680	6930	6930	6930	6930	0
380	20230919	133100	37036680	6930	6930	6930	6930	0
381	20230919	133000	37036680	6930	6930	6930	6930	0
382	20230919	132900	37036680	6930	6930	6930	6930	38
383	20230919	132800	36773340	6940	6940	6940	6940	0
384	20230919	132700	36773340	6940	6940	6940	6940	0
385	20230919	132600	36773340	6940	6940	6940	6940	0
386	20230919	132500	36773340	6940	6940	6940	6940	0
387	20230919	132400	36773340	6940	6940	6940	6940	7
388	20230919	132300	36724760	6930	6930	6930	6930	0
389	20230919	132200	36724760	6930	6930	6930	6930	0
390	20230919	132100	36724760	6930	6930	6930	6930	0
391	20230919	132000	36724760	6930	6930	6930	6930	0
392	20230919	131900	36724760	6930	6930	6930	6930	0
393	20230919	131800	36724760	6930	6930	6930	6930	0
394	20230919	131700	36724760	6930	6930	6930	6930	0
395	20230919	131600	36724760	6930	6930	6930	6930	1
396	20230919	131500	36717830	6930	6930	6930	6930	0
397	20230919	131400	36717830	6930	6930	6930	6930	0
398	20230919	131300	36717830	6930	6930	6930	6930	0
399	20230919	131200	36717830	6930	6930	6930	6930	0
400	20230919	131100	36717830	6930	6930	6930	6930	37
401	20230919	131000	36461420	6970	6970	6970	6970	0
402	20230919	130900	36461420	6970	6970	6970	6970	0
403	20230919	130800	36461420	6970	6970	6970	6970	0
404	20230919	130700	36461420	6970	6970	6970	6970	0
405	20230919	130600	36461420	6970	6970	6970	6970	0
406	20230919	130500	36461420	6970	6970	6970	6970	0
407	20230919	130400	36461420	6970	6970	6970	6970	0
408	20230919	130300	36461420	6970	6970	6970	6970	0
409	20230919	130200	36461420	6970	6970	6970	6970	0
410	20230919	130100	36461420	6970	6970	6970	6970	0
411	20230919	130000	36461420	6970	6970	6970	6970	0
412	20230919	125900	36461420	6970	6970	6970	6970	0
413	20230919	125800	36461420	6970	6970	6970	6970	0
414	20230919	125700	36461420	6970	6970	6970	6970	0
415	20230919	125600	36461420	6970	6970	6970	6970	0
416	20230919	125500	36461420	6970	6970	6970	6970	0
417	20230919	125400	36461420	6970	6970	6970	6970	0
418	20230919	125300	36461420	6970	6970	6970	6970	0
419	20230919	125200	36461420	6970	6970	6970	6970	0
420	20230919	125100	36461420	6970	6970	6970	6970	0
421	20230919	125000	36461420	6970	6970	6970	6970	0
422	20230919	124900	36461420	6970	6970	6970	6970	1
423	20230919	124800	36454450	6930	6930	6930	6930	0
424	20230919	124700	36454450	6930	6930	6930	6930	0
425	20230919	124600	36454450	6930	6930	6930	6930	0
426	20230919	124500	36454450	6930	6930	6930	6930	0
427	20230919	124400	36454450	6930	6930	6930	6930	0
428	20230919	124300	36454450	6930	6930	6930	6930	0
429	20230919	124200	36454450	6930	6930	6930	6930	0
430	20230919	124100	36454450	6930	6930	6930	6930	0
431	20230919	124000	36454450	6930	6930	6930	6930	0
432	20230919	123900	36454450	6930	6930	6930	6930	0
433	20230919	123800	36454450	6930	6930	6930	6930	0
434	20230919	123700	36454450	6930	6930	6930	6930	0
435	20230919	123600	36454450	6930	6930	6930	6930	0
436	20230919	123500	36454450	6930	6940	6940	6930	800
437	20230919	123400	30910050	6930	6930	6930	6930	1288
438	20230919	123300	21984210	6930	6930	6930	6930	0
439	20230919	123200	21984210	6930	6930	6930	6930	0
440	20230919	123100	21984210	6930	6930	6930	6930	0
441	20230919	123000	21984210	6930	6930	6930	6930	0
442	20230919	122900	21984210	6930	6930	6930	6930	0
443	20230919	122800	21984210	6930	6930	6930	6930	0
444	20230919	122700	21984210	6930	6930	6930	6930	400
445	20230919	122600	19212210	6930	6930	6930	6930	0
446	20230919	122500	19212210	6930	6930	6930	6930	20
447	20230919	122400	19073610	6930	6930	6930	6930	0
448	20230919	122300	19073610	6930	6930	6930	6930	0
449	20230919	122200	19073610	6930	6930	6930	6930	0
450	20230919	122100	19073610	6930	6930	6930	6930	2
451	20230919	122000	19059750	6930	6930	6930	6930	0
452	20230919	121900	19059750	6930	6930	6930	6930	1
453	20230919	121800	19052820	6930	6920	6930	6920	2
454	20230919	121700	19038970	6920	6920	6920	6920	0
455	20230919	121600	19038970	6920	6920	6920	6920	0
456	20230919	121500	19038970	6920	6920	6920	6920	0
457	20230919	121400	19038970	6920	6920	6920	6920	0
458	20230919	121300	19038970	6920	6920	6920	6920	100
459	20230919	121200	18346970	6930	6930	6930	6930	90
460	20230919	121100	17723270	6930	6930	6930	6930	0
461	20230919	121000	17723270	6930	6930	6930	6930	0
462	20230919	120900	17723270	6930	6930	6930	6930	100
463	20230919	120800	17030270	6930	6930	6930	6930	0
464	20230919	120700	17030270	6930	6930	6930	6930	0
465	20230919	120600	17030270	6930	6930	6930	6930	0
466	20230919	120500	17030270	6930	6930	6930	6930	0
467	20230919	120400	17030270	6930	6930	6930	6930	0
468	20230919	120300	17030270	6930	6930	6930	6930	0
469	20230919	120200	17030270	6930	6930	6930	6930	0
470	20230919	120100	17030270	6930	6930	6930	6930	0
471	20230919	120000	17030270	6930	6930	6930	6930	0
472	20230919	115900	17030270	6930	6930	6930	6930	61
473	20230919	115800	16607540	6930	6930	6930	6930	0
474	20230919	115700	16607540	6930	6930	6930	6930	0
475	20230919	115600	16607540	6930	6930	6930	6930	0
476	20230919	115500	16607540	6930	6930	6930	6930	0
477	20230919	115400	16607540	6930	6930	6930	6930	60
478	20230919	115300	16191740	6960	6960	6960	6960	0
479	20230919	115200	16191740	6960	6960	6960	6960	2
480	20230919	115100	16177820	6930	6930	6930	6930	0
481	20230919	115000	16177820	6930	6930	6930	6930	0
482	20230919	114900	16177820	6930	6930	6930	6930	0
483	20230919	114800	16177820	6930	6930	6930	6930	0
484	20230919	114700	16177820	6930	6930	6930	6930	0
485	20230919	114600	16177820	6930	6930	6930	6930	0
486	20230919	114500	16177820	6930	6930	6930	6930	0
487	20230919	114400	16177820	6930	6930	6930	6930	0
488	20230919	114300	16177820	6930	6930	6930	6930	0
489	20230919	114200	16177820	6930	6930	6930	6930	0
490	20230919	114100	16177820	6930	6930	6930	6930	11
491	20230919	114000	16101590	6930	6930	6930	6930	0
492	20230919	113900	16101590	6930	6940	6940	6930	42
493	20230919	113800	15810320	6940	6940	6940	6940	1
494	20230919	113700	15803380	6940	6940	6940	6940	0
495	20230919	113600	15803380	6940	6940	6940	6940	0
496	20230919	113500	15803380	6940	6940	6940	6940	0
497	20230919	113400	15803380	6940	6940	6940	6940	0
498	20230919	113300	15803380	6940	6940	6940	6940	0
499	20230919	113200	15803380	6940	6940	6940	6940	0
500	20230919	113100	15803380	6940	6940	6940	6940	0
501	20230919	113000	15803380	6940	6940	6940	6940	0
502	20230919	112900	15803380	6940	6940	6940	6940	0
503	20230919	112800	15803380	6940	6940	6940	6940	0
504	20230919	112700	15803380	6940	6940	6940	6940	0
505	20230919	112600	15803380	6940	6940	6940	6940	0
506	20230919	112500	15803380	6940	6940	6940	6940	0
507	20230919	112400	15803380	6940	6940	6940	6940	80
508	20230919	112300	15248180	6970	6970	6970	6970	0
509	20230919	112200	15248180	6970	6970	6970	6970	0
510	20230919	112100	15248180	6970	6970	6970	6970	0
511	20230919	112000	15248180	6970	6970	6970	6970	0
512	20230919	111900	15248180	6970	6970	6970	6970	0
513	20230919	111800	15248180	6970	6970	6970	6970	0
514	20230919	111700	15248180	6970	6970	6970	6970	0
515	20230919	111600	15248180	6970	6970	6970	6970	0
516	20230919	111500	15248180	6970	6970	6970	6970	0
517	20230919	111400	15248180	6970	6970	6970	6970	0
518	20230919	111300	15248180	6970	6970	6970	6970	0
519	20230919	111200	15248180	6970	6970	6970	6970	0
520	20230919	111100	15248180	6970	6970	6970	6970	0
521	20230919	111000	15248180	6970	6970	6970	6970	0
522	20230919	110900	15248180	6970	6970	6970	6970	0
523	20230919	110800	15248180	6970	6970	6970	6970	0
524	20230919	110700	15248180	6970	6970	6970	6970	0
525	20230919	110600	15248180	6970	6970	6970	6970	0
526	20230919	110500	15248180	6970	6970	6970	6970	0
527	20230919	110400	15248180	6970	6970	6970	6970	0
528	20230919	110300	15248180	6970	6970	6970	6970	0
529	20230919	110200	15248180	6970	6970	6970	6970	0
530	20230919	110100	15248180	6970	6970	6970	6970	0
531	20230919	110000	15248180	6970	6970	6970	6970	0
532	20230919	105900	15248180	6970	6970	6970	6970	0
533	20230919	105800	15248180	6970	6970	6970	6970	0
534	20230919	105700	15248180	6970	6970	6970	6970	0
535	20230919	105600	15248180	6970	6970	6970	6970	0
536	20230919	105500	15248180	6970	6970	6970	6970	0
537	20230919	105400	15248180	6970	6970	6970	6970	2
538	20230919	105300	15234240	6970	6970	6970	6970	0
539	20230919	105200	15234240	6970	6970	6970	6970	0
540	20230919	105100	15234240	6970	6970	6970	6970	0
541	20230919	105000	15234240	6970	6970	6970	6970	0
542	20230919	104900	15234240	6970	6970	6970	6970	0
543	20230919	104800	15234240	6970	6970	6970	6970	63
544	20230919	104700	14795130	6930	6930	6930	6930	0
545	20230919	104600	14795130	6930	6930	6930	6930	27
546	20230919	104500	14608020	6930	6930	6930	6930	0
547	20230919	104400	14608020	6930	6930	6930	6930	0
548	20230919	104300	14608020	6930	6930	6930	6930	0
549	20230919	104200	14608020	6930	6930	6930	6930	0
550	20230919	104100	14608020	6930	6930	6930	6930	0
551	20230919	104000	14608020	6930	6930	6930	6930	89
552	20230919	103900	13991250	6930	6930	6930	6930	0
553	20230919	103800	13991250	6930	6930	6930	6930	0
554	20230919	103700	13991250	6930	6930	6930	6930	0
555	20230919	103600	13991250	6930	6930	6930	6930	0
556	20230919	103500	13991250	6930	6930	6930	6930	0
557	20230919	103400	13991250	6930	6930	6930	6930	0
558	20230919	103300	13991250	6930	6950	6950	6930	500
559	20230919	103200	10524210	6970	6970	6970	6970	0
560	20230919	103100	10524210	6970	6970	6970	6970	0
561	20230919	103000	10524210	6970	6970	6970	6970	1
562	20230919	102900	10517240	6940	6940	6940	6940	0
563	20230919	102800	10517240	6940	6940	6940	6940	0
564	20230919	102700	10517240	6940	6940	6940	6940	0
565	20230919	102600	10517240	6940	6940	6940	6940	0
566	20230919	102500	10517240	6940	6940	6940	6940	0
567	20230919	102400	10517240	6940	6940	6940	6940	0
568	20230919	102300	10517240	6940	6940	6940	6940	0
569	20230919	102200	10517240	6940	6940	6940	6940	0
570	20230919	102100	10517240	6940	6940	6940	6940	0
571	20230919	102000	10517240	6940	6940	6940	6940	0
572	20230919	101900	10517240	6940	6940	6940	6940	7
573	20230919	101800	10468660	6990	6990	6990	6990	0
574	20230919	101700	10468660	6990	6990	6990	6990	1
575	20230919	101600	10461670	6970	6970	6970	6970	0
576	20230919	101500	10461670	6970	6970	6970	6970	0
577	20230919	101400	10461670	6970	6970	6970	6970	0
578	20230919	101300	10461670	6970	6970	6970	6970	0
579	20230919	101200	10461670	6970	6970	6970	6970	0
580	20230919	101100	10461670	6970	6970	6970	6970	0
581	20230919	101000	10461670	6970	6970	6970	6970	0
582	20230919	100900	10461670	6970	6970	6970	6970	0
583	20230919	100800	10461670	6970	6970	6970	6970	7
584	20230919	100700	10412880	6970	6970	6970	6970	0
585	20230919	100600	10412880	6970	6970	6970	6970	1046
586	20230919	100500	3122260	6980	6980	6980	6980	0
587	20230919	100400	3122260	6980	6980	6980	6980	20
588	20230919	100300	2982660	6980	6980	6980	6980	0
589	20230919	100200	2982660	6980	6980	6980	6980	0
590	20230919	100100	2982660	6980	6980	6980	6980	0
591	20230919	100000	2982660	6980	6980	6980	6980	0
592	20230919	095900	2982660	6980	6980	6980	6980	8
593	20230919	095800	2926820	6970	6970	6970	6970	0
594	20230919	095700	2926820	6970	6970	6970	6970	0
595	20230919	095600	2926820	6970	6970	6970	6970	0
596	20230919	095500	2926820	6970	6970	6970	6970	0
597	20230919	095400	2926820	6970	6970	6970	6970	0
598	20230919	095300	2926820	6970	6970	6970	6970	0
599	20230919	095200	2926820	6970	6970	6970	6970	0
600	20230919	095100	2926820	6970	6970	6970	6970	0
601	20230919	095000	2926820	6970	6970	6970	6970	0
602	20230919	094900	2926820	6970	6970	6970	6970	0
603	20230919	094800	2926820	6970	6970	6970	6970	0
604	20230919	094700	2926820	6970	6970	6970	6970	0
605	20230919	094600	2926820	6970	6970	6970	6970	0
606	20230919	094500	2926820	6970	6970	6970	6970	0
607	20230919	094400	2926820	6970	6970	6970	6970	0
608	20230919	094300	2926820	6970	6970	6970	6970	0
609	20230919	094200	2926820	6970	6970	6970	6970	0
610	20230919	094100	2926820	6970	6970	6970	6970	12
611	20230919	094000	2843180	6970	6970	6970	6970	0
612	20230919	093900	2843180	6970	6970	6970	6970	0
613	20230919	093800	2843180	6970	6970	6970	6970	0
614	20230919	093700	2843180	6970	6970	6970	6970	0
615	20230919	093600	2843180	6970	6970	6970	6970	0
616	20230919	093500	2843180	6970	6970	6970	6970	0
617	20230919	093400	2843180	6970	6970	6970	6970	0
618	20230919	093300	2843180	6970	6970	6970	6970	0
619	20230919	093200	2843180	6970	6970	6970	6970	0
620	20230919	093100	2843180	6970	6970	6970	6970	1
621	20230919	093000	2836210	6970	6970	6970	6970	0
622	20230919	092900	2836210	6970	6970	6970	6970	0
623	20230919	092800	2836210	6970	6970	6970	6970	0
624	20230919	092700	2836210	6970	6970	6970	6970	0
625	20230919	092600	2836210	6970	6970	6970	6970	8
626	20230919	092500	2780450	6970	6970	6970	6970	3
627	20230919	092400	2759540	6990	6990	6990	6990	0
628	20230919	092300	2759540	6990	6990	6990	6990	58
629	20230919	092200	2354120	6990	6990	6990	6990	2
630	20230919	092100	2340140	6970	6970	6970	6970	0
631	20230919	092000	2340140	6970	6970	6970	6970	0
632	20230919	091900	2340140	6970	6970	6970	6970	0
633	20230919	091800	2340140	6970	6970	6970	6970	0
634	20230919	091700	2340140	6970	6970	6970	6970	0
635	20230919	091600	2340140	6970	6970	6970	6970	0
636	20230919	091500	2340140	6970	6970	6970	6970	0
637	20230919	091400	2340140	6970	6970	6970	6970	0
638	20230919	091300	2340140	6970	6970	6970	6970	45
639	20230919	091200	2026490	6940	6940	6940	6940	0
640	20230919	091100	2026490	6940	6940	6940	6940	0
641	20230919	091000	2026490	6940	6940	6940	6940	192
642	20230919	090900	694010	6940	6940	6940	6940	0
643	20230919	090800	694010	6940	6940	6940	6940	0
644	20230919	090700	694010	6940	6950	6950	6940	70
645	20230919	090600	208200	6940	6940	6940	6940	0
646	20230919	090500	208200	6940	6940	6940	6940	0
647	20230919	090400	208200	6940	6940	6940	6940	0
648	20230919	090300	208200	6940	6940	6940	6940	0
649	20230919	090200	208200	6940	6940	6940	6940	0
650	20230919	090100	208200	6940	6940	6940	6940	0
651	20230919	090000	208200	6940	6940	6940	6940	30