KissMeData/317870/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	204300	370894560	18600	18600	18600	18600	842
3	20230927	204200	370894560	18600	18600	18600	18600	0
4	20230927	204100	370894560	18600	18600	18600	18600	0
5	20230927	204000	370894560	18600	18600	18600	18600	0
6	20230927	203900	370894560	18600	18600	18600	18600	0
7	20230927	203800	370894560	18600	18600	18600	18600	0
8	20230927	203700	370894560	18600	18600	18600	18600	0
9	20230927	203600	370894560	18600	18600	18600	18600	0
10	20230927	203500	370894560	18600	18600	18600	18600	0
11	20230927	203400	370894560	18600	18600	18600	18600	0
12	20230927	203300	370894560	18600	18600	18600	18600	0
13	20230927	203200	370894560	18600	18600	18600	18600	0
14	20230927	203100	370894560	18600	18600	18600	18600	0
15	20230927	203000	370894560	18600	18600	18600	18600	0
16	20230927	202900	370894560	18600	18600	18600	18600	0
17	20230927	202800	370894560	18600	18600	18600	18600	0
18	20230927	202700	370894560	18600	18600	18600	18600	0
19	20230927	202600	370894560	18600	18600	18600	18600	0
20	20230927	202500	370894560	18600	18600	18600	18600	0
21	20230927	202400	370894560	18600	18600	18600	18600	0
22	20230927	202300	370894560	18600	18600	18600	18600	0
23	20230927	202200	370894560	18600	18600	18600	18600	0
24	20230927	202100	370894560	18600	18600	18600	18600	0
25	20230927	202000	370894560	18600	18600	18600	18600	0
26	20230927	201900	370894560	18600	18600	18600	18600	0
27	20230927	201800	370894560	18600	18600	18600	18600	0
28	20230927	201700	370894560	18600	18600	18600	18600	0
29	20230927	201600	370894560	18600	18600	18600	18600	0
30	20230927	201500	370894560	18600	18600	18600	18600	0
31	20230927	201400	370894560	18600	18600	18600	18600	0
32	20230927	201300	370894560	18600	18600	18600	18600	842
33	20230927	201200	370894560	18600	18600	18600	18600	0
34	20230927	201100	370894560	18600	18600	18600	18600	0
35	20230927	201000	370894560	18600	18600	18600	18600	0
36	20230927	200900	370894560	18600	18600	18600	18600	0
37	20230927	200800	370894560	18600	18600	18600	18600	0
38	20230927	200700	370894560	18600	18600	18600	18600	0
39	20230927	200600	370894560	18600	18600	18600	18600	0
40	20230927	200500	370894560	18600	18600	18600	18600	0
41	20230927	200400	370894560	18600	18600	18600	18600	0
42	20230927	200300	370894560	18600	18600	18600	18600	0
43	20230927	200200	370894560	18600	18600	18600	18600	0
44	20230927	200100	370894560	18600	18600	18600	18600	0
45	20230927	200000	370894560	18600	18600	18600	18600	0
46	20230927	195900	370894560	18600	18600	18600	18600	0
47	20230927	195800	370894560	18600	18600	18600	18600	0
48	20230927	195700	370894560	18600	18600	18600	18600	0
49	20230927	195600	370894560	18600	18600	18600	18600	0
50	20230927	195500	370894560	18600	18600	18600	18600	0
51	20230927	195400	370894560	18600	18600	18600	18600	0
52	20230927	195300	370894560	18600	18600	18600	18600	0
53	20230927	195200	370894560	18600	18600	18600	18600	0
54	20230927	195100	370894560	18600	18600	18600	18600	0
55	20230927	195000	370894560	18600	18600	18600	18600	0
56	20230927	194900	370894560	18600	18600	18600	18600	0
57	20230927	194800	370894560	18600	18600	18600	18600	0
58	20230927	194700	370894560	18600	18600	18600	18600	0
59	20230927	194600	370894560	18600	18600	18600	18600	0
60	20230927	194500	370894560	18600	18600	18600	18600	0
61	20230927	194400	370894560	18600	18600	18600	18600	0
62	20230927	194300	370894560	18600	18600	18600	18600	842
63	20230927	194200	370894560	18600	18600	18600	18600	0
64	20230927	194100	370894560	18600	18600	18600	18600	0
65	20230927	194000	370894560	18600	18600	18600	18600	0
66	20230927	193900	370894560	18600	18600	18600	18600	0
67	20230927	193800	370894560	18600	18600	18600	18600	0
68	20230927	193700	370894560	18600	18600	18600	18600	0
69	20230927	193600	370894560	18600	18600	18600	18600	0
70	20230927	193500	370894560	18600	18600	18600	18600	0
71	20230927	193400	370894560	18600	18600	18600	18600	0
72	20230927	193300	370894560	18600	18600	18600	18600	0
73	20230927	193200	370894560	18600	18600	18600	18600	0
74	20230927	193100	370894560	18600	18600	18600	18600	0
75	20230927	193000	370894560	18600	18600	18600	18600	0
76	20230927	192900	370894560	18600	18600	18600	18600	0
77	20230927	192800	370894560	18600	18600	18600	18600	0
78	20230927	192700	370894560	18600	18600	18600	18600	0
79	20230927	192600	370894560	18600	18600	18600	18600	0
80	20230927	192500	370894560	18600	18600	18600	18600	0
81	20230927	192400	370894560	18600	18600	18600	18600	0
82	20230927	192300	370894560	18600	18600	18600	18600	0
83	20230927	192200	370894560	18600	18600	18600	18600	0
84	20230927	192100	370894560	18600	18600	18600	18600	0
85	20230927	192000	370894560	18600	18600	18600	18600	0
86	20230927	191900	370894560	18600	18600	18600	18600	0
87	20230927	191800	370894560	18600	18600	18600	18600	0
88	20230927	191700	370894560	18600	18600	18600	18600	0
89	20230927	191600	370894560	18600	18600	18600	18600	0
90	20230927	191500	370894560	18600	18600	18600	18600	0
91	20230927	191400	370894560	18600	18600	18600	18600	0
92	20230927	191300	370894560	18600	18600	18600	18600	842
93	20230927	191200	370894560	18600	18600	18600	18600	0
94	20230927	191100	370894560	18600	18600	18600	18600	0
95	20230927	191000	370894560	18600	18600	18600	18600	0
96	20230927	190900	370894560	18600	18600	18600	18600	0
97	20230927	190800	370894560	18600	18600	18600	18600	0
98	20230927	190700	370894560	18600	18600	18600	18600	0
99	20230927	190600	370894560	18600	18600	18600	18600	0
100	20230927	190500	370894560	18600	18600	18600	18600	0
101	20230927	190400	370894560	18600	18600	18600	18600	0
102	20230927	190300	370894560	18600	18600	18600	18600	0
103	20230927	190200	370894560	18600	18600	18600	18600	0
104	20230927	190100	370894560	18600	18600	18600	18600	0
105	20230927	190000	370894560	18600	18600	18600	18600	0
106	20230927	185900	370894560	18600	18600	18600	18600	0
107	20230927	185800	370894560	18600	18600	18600	18600	0
108	20230927	185700	370894560	18600	18600	18600	18600	0
109	20230927	185600	370894560	18600	18600	18600	18600	0
110	20230927	185500	370894560	18600	18600	18600	18600	0
111	20230927	185400	370894560	18600	18600	18600	18600	0
112	20230927	185300	370894560	18600	18600	18600	18600	0
113	20230927	185200	370894560	18600	18600	18600	18600	0
114	20230927	185100	370894560	18600	18600	18600	18600	0
115	20230927	185000	370894560	18600	18600	18600	18600	0
116	20230927	184900	370894560	18600	18600	18600	18600	0
117	20230927	184800	370894560	18600	18600	18600	18600	0
118	20230927	184700	370894560	18600	18600	18600	18600	0
119	20230927	184600	370894560	18600	18600	18600	18600	0
120	20230927	184500	370894560	18600	18600	18600	18600	0
121	20230927	184400	370894560	18600	18600	18600	18600	0
122	20230927	184300	370894560	18600	18600	18600	18600	842
123	20230927	184200	370894560	18600	18600	18600	18600	0
124	20230927	184100	370894560	18600	18600	18600	18600	0
125	20230927	184000	370894560	18600	18600	18600	18600	0
126	20230927	183900	370894560	18600	18600	18600	18600	0
127	20230927	183800	370894560	18600	18600	18600	18600	0
128	20230927	183700	370894560	18600	18600	18600	18600	0
129	20230927	183600	370894560	18600	18600	18600	18600	0
130	20230927	183500	370894560	18600	18600	18600	18600	0
131	20230927	183400	370894560	18600	18600	18600	18600	0
132	20230927	183300	370894560	18600	18600	18600	18600	0
133	20230927	183200	370894560	18600	18600	18600	18600	0
134	20230927	183100	370894560	18600	18600	18600	18600	0
135	20230927	183000	370894560	18600	18600	18600	18600	0
136	20230927	182900	370894560	18600	18600	18600	18600	0
137	20230927	182800	370894560	18600	18600	18600	18600	0
138	20230927	182700	370894560	18600	18600	18600	18600	0
139	20230927	182600	370894560	18600	18600	18600	18600	0
140	20230927	182500	370894560	18600	18600	18600	18600	0
141	20230927	182400	370894560	18600	18600	18600	18600	0
142	20230927	182300	370894560	18600	18600	18600	18600	0
143	20230927	182200	370894560	18600	18600	18600	18600	0
144	20230927	182100	370894560	18600	18600	18600	18600	0
145	20230927	182000	370894560	18600	18600	18600	18600	0
146	20230927	181900	370894560	18600	18600	18600	18600	0
147	20230927	181800	370894560	18600	18600	18600	18600	0
148	20230927	181700	370894560	18600	18600	18600	18600	0
149	20230927	181600	370894560	18600	18600	18600	18600	0
150	20230927	181500	370894560	18600	18600	18600	18600	0
151	20230927	181400	370894560	18600	18600	18600	18600	0
152	20230927	181300	370894560	18600	18600	18600	18600	842
153	20230927	181200	370894560	18600	18600	18600	18600	0
154	20230927	181100	370894560	18600	18600	18600	18600	0
155	20230927	181000	370894560	18600	18600	18600	18600	0
156	20230927	180900	370894560	18600	18600	18600	18600	0
157	20230927	180800	370894560	18600	18600	18600	18600	0
158	20230927	180700	370894560	18600	18600	18600	18600	0
159	20230927	180600	370894560	18600	18600	18600	18600	0
160	20230927	180500	370894560	18600	18600	18600	18600	0
161	20230927	180400	370894560	18600	18600	18600	18600	0
162	20230927	180300	370894560	18600	18600	18600	18600	0
163	20230927	180200	370894560	18600	18600	18600	18600	0
164	20230927	180100	370894560	18600	18600	18600	18600	0
165	20230927	180000	370894560	18600	18600	18600	18600	0
166	20230927	175900	370894560	18600	18600	18600	18600	0
167	20230927	175800	370894560	18600	18600	18600	18600	0
168	20230927	175700	370894560	18600	18600	18600	18600	0
169	20230927	175600	370894560	18600	18600	18600	18600	0
170	20230927	175500	370894560	18600	18600	18600	18600	0
171	20230927	175400	370894560	18600	18600	18600	18600	0
172	20230927	175300	370894560	18600	18600	18600	18600	0
173	20230927	175200	370894560	18600	18600	18600	18600	0
174	20230927	175100	370894560	18600	18600	18600	18600	0
175	20230927	175000	370894560	18600	18600	18600	18600	0
176	20230927	174900	370894560	18600	18600	18600	18600	0
177	20230927	174800	370894560	18600	18600	18600	18600	0
178	20230927	174700	370894560	18600	18600	18600	18600	0
179	20230927	174600	370894560	18600	18600	18600	18600	0
180	20230927	174500	370894560	18600	18600	18600	18600	0
181	20230927	174400	370894560	18600	18600	18600	18600	0
182	20230927	174300	370894560	18600	18600	18600	18600	842
183	20230927	174200	370894560	18600	18600	18600	18600	0
184	20230927	174100	370894560	18600	18600	18600	18600	0
185	20230927	174000	370894560	18600	18600	18600	18600	0
186	20230927	173900	370894560	18600	18600	18600	18600	0
187	20230927	173800	370894560	18600	18600	18600	18600	0
188	20230927	173700	370894560	18600	18600	18600	18600	0
189	20230927	173600	370894560	18600	18600	18600	18600	0
190	20230927	173500	370894560	18600	18600	18600	18600	0
191	20230927	173400	370894560	18600	18600	18600	18600	0
192	20230927	173300	370894560	18600	18600	18600	18600	0
193	20230927	173200	370894560	18600	18600	18600	18600	0
194	20230927	173100	370894560	18600	18600	18600	18600	0
195	20230927	173000	370894560	18600	18600	18600	18600	0
196	20230927	172900	370894560	18600	18600	18600	18600	0
197	20230927	172800	370894560	18600	18600	18600	18600	0
198	20230927	172700	370894560	18600	18600	18600	18600	0
199	20230927	172600	370894560	18600	18600	18600	18600	0
200	20230927	172500	370894560	18600	18600	18600	18600	0
201	20230927	172400	370894560	18600	18600	18600	18600	0
202	20230927	172300	370894560	18600	18600	18600	18600	0
203	20230927	172200	370894560	18600	18600	18600	18600	0
204	20230927	172100	370894560	18600	18600	18600	18600	0
205	20230927	172000	370894560	18600	18600	18600	18600	0
206	20230927	171900	370894560	18600	18600	18600	18600	0
207	20230927	171800	370894560	18600	18600	18600	18600	0
208	20230927	171700	370894560	18600	18600	18600	18600	0
209	20230927	171600	370894560	18600	18600	18600	18600	0
210	20230927	171500	370894560	18600	18600	18600	18600	0
211	20230927	171400	370894560	18600	18600	18600	18600	0
212	20230927	171300	370894560	18600	18600	18600	18600	842
213	20230927	171200	370894560	18600	18600	18600	18600	0
214	20230927	171100	370894560	18600	18600	18600	18600	0
215	20230927	171000	370894560	18600	18600	18600	18600	0
216	20230927	170900	370894560	18600	18600	18600	18600	0
217	20230927	170800	370894560	18600	18600	18600	18600	0
218	20230927	170700	370894560	18600	18600	18600	18600	0
219	20230927	170600	370894560	18600	18600	18600	18600	0
220	20230927	170500	370894560	18600	18600	18600	18600	0
221	20230927	170400	370894560	18600	18600	18600	18600	0
222	20230927	170300	370894560	18600	18600	18600	18600	0
223	20230927	170200	370894560	18600	18600	18600	18600	0
224	20230927	170100	370894560	18600	18600	18600	18600	0
225	20230927	170000	370894560	18600	18600	18600	18600	0
226	20230927	165900	370894560	18600	18600	18600	18600	0
227	20230927	165800	370894560	18600	18600	18600	18600	0
228	20230927	165700	370894560	18600	18600	18600	18600	0
229	20230927	165600	370894560	18600	18600	18600	18600	0
230	20230927	165500	370894560	18600	18600	18600	18600	0
231	20230927	165400	370894560	18600	18600	18600	18600	0
232	20230927	165300	370894560	18600	18600	18600	18600	0
233	20230927	165200	370894560	18600	18600	18600	18600	0
234	20230927	165100	370894560	18600	18600	18600	18600	0
235	20230927	165000	370894560	18600	18600	18600	18600	0
236	20230927	164900	370894560	18600	18600	18600	18600	0
237	20230927	164800	370894560	18600	18600	18600	18600	0
238	20230927	164700	370894560	18600	18600	18600	18600	0
239	20230927	164600	370894560	18600	18600	18600	18600	0
240	20230927	164500	370894560	18600	18600	18600	18600	0
241	20230927	164400	370894560	18600	18600	18600	18600	0
242	20230927	164300	370894560	18600	18600	18600	18600	842
243	20230927	164200	370894560	18600	18600	18600	18600	0
244	20230927	164100	370894560	18600	18600	18600	18600	0
245	20230927	164000	370894560	18600	18600	18600	18600	0
246	20230927	163900	370894560	18600	18600	18600	18600	0
247	20230927	163800	370894560	18600	18600	18600	18600	0
248	20230927	163700	370894560	18600	18600	18600	18600	0
249	20230927	163600	370894560	18600	18600	18600	18600	0
250	20230927	163500	370894560	18600	18600	18600	18600	0
251	20230927	163400	370894560	18600	18600	18600	18600	0
252	20230927	163300	370894560	18600	18600	18600	18600	0
253	20230927	163200	370894560	18600	18600	18600	18600	0
254	20230927	163100	370894560	18600	18600	18600	18600	0
255	20230927	163000	370894560	18600	18600	18600	18600	0
256	20230927	162900	370894560	18600	18600	18600	18600	0
257	20230927	162800	370894560	18600	18600	18600	18600	0
258	20230927	162700	370894560	18600	18600	18600	18600	0
259	20230927	162600	370894560	18600	18600	18600	18600	0
260	20230927	162500	370894560	18600	18600	18600	18600	0
261	20230927	162400	370894560	18600	18600	18600	18600	0
262	20230927	162300	370894560	18600	18600	18600	18600	0
263	20230927	162200	370894560	18600	18600	18600	18600	0
264	20230927	162100	370894560	18600	18600	18600	18600	0
265	20230927	162000	370894560	18600	18600	18600	18600	0
266	20230927	161900	370894560	18600	18600	18600	18600	0
267	20230927	161800	370894560	18600	18600	18600	18600	0
268	20230927	161700	370894560	18600	18600	18600	18600	0
269	20230927	161600	370894560	18600	18600	18600	18600	0
270	20230927	161500	370894560	18600	18600	18600	18600	0
271	20230927	161400	370894560	18600	18600	18600	18600	0
272	20230927	161300	370894560	18600	18600	18600	18600	842
273	20230927	161200	370894560	18600	18600	18600	18600	0
274	20230927	161100	370894560	18600	18600	18600	18600	0
275	20230927	161000	370894560	18600	18600	18600	18600	0
276	20230927	160900	370894560	18600	18600	18600	18600	0
277	20230927	160800	370894560	18600	18600	18600	18600	0
278	20230927	160700	370894560	18600	18600	18600	18600	0
279	20230927	160600	370894560	18600	18600	18600	18600	0
280	20230927	160500	370894560	18600	18600	18600	18600	0
281	20230927	160400	370894560	18600	18600	18600	18600	0
282	20230927	160300	370894560	18600	18600	18600	18600	0
283	20230927	160200	370894560	18600	18600	18600	18600	0
284	20230927	160100	370894560	18600	18600	18600	18600	0
285	20230927	160000	370894560	18600	18600	18600	18600	0
286	20230927	155900	370894560	18600	18600	18600	18600	0
287	20230927	155800	370894560	18600	18600	18600	18600	0
288	20230927	155700	370894560	18600	18600	18600	18600	0
289	20230927	155600	370894560	18600	18600	18600	18600	0
290	20230927	155500	370894560	18600	18600	18600	18600	0
291	20230927	155400	370894560	18600	18600	18600	18600	0
292	20230927	155300	370894560	18600	18600	18600	18600	0
293	20230927	155200	370894560	18600	18600	18600	18600	0
294	20230927	155100	370894560	18600	18600	18600	18600	0
295	20230927	155000	370894560	18600	18600	18600	18600	0
296	20230927	154900	370894560	18600	18600	18600	18600	0
297	20230927	154800	370894560	18600	18600	18600	18600	0
298	20230927	154700	370894560	18600	18600	18600	18600	0
299	20230927	154600	370894560	18600	18600	18600	18600	0
300	20230927	154500	370894560	18600	18600	18600	18600	0
301	20230927	154400	370894560	18600	18600	18600	18600	0
302	20230927	154300	370894560	18600	18600	18600	18600	842
303	20230927	154200	370894560	18600	18600	18600	18600	0
304	20230927	154100	370894560	18600	18600	18600	18600	0
305	20230927	154000	370894560	18600	18600	18600	18600	0
306	20230927	153900	370894560	18600	18600	18600	18600	0
307	20230927	153800	370894560	18600	18600	18600	18600	0
308	20230927	153700	370894560	18600	18600	18600	18600	0
309	20230927	153600	370894560	18600	18600	18600	18600	0
310	20230927	153500	370894560	18600	18600	18600	18600	0
311	20230927	153400	370894560	18600	18600	18600	18600	0
312	20230927	153300	370894560	18600	18600	18600	18600	0
313	20230927	153200	370894560	18600	18600	18600	18600	0
314	20230927	153100	370894560	18600	18600	18600	18600	0
315	20230927	153000	370894560	18600	18600	18600	18600	842
316	20230927	152900	355233360	18800	18800	18800	18800	0
317	20230927	152800	355233360	18800	18800	18800	18800	0
318	20230927	152700	355233360	18800	18800	18800	18800	0
319	20230927	152600	355233360	18800	18800	18800	18800	0
320	20230927	152500	355233360	18800	18800	18800	18800	0
321	20230927	152400	355233360	18800	18800	18800	18800	0
322	20230927	152300	355233360	18800	18800	18800	18800	0
323	20230927	152200	355233360	18800	18800	18800	18800	0
324	20230927	152100	355233360	18800	18800	18800	18800	0
325	20230927	152000	355233360	18800	18800	18800	18800	0
326	20230927	151900	355233360	18800	18310	18800	18310	1350
327	20230927	151800	330345690	18380	18290	18380	18290	715
328	20230927	151700	317245200	18290	18250	18290	18200	546
329	20230927	151600	307293800	18250	18200	18250	18190	1198
330	20230927	151500	285471300	18190	18150	18190	18150	549
331	20230927	151400	275504990	18190	18140	18190	18140	889
332	20230927	151300	259352280	18150	18150	18150	18150	0
333	20230927	151200	259352280	18150	18150	18150	18150	0
334	20230927	151100	259352280	18150	18150	18150	18150	0
335	20230927	151000	259352280	18150	18040	18150	18000	1207
336	20230927	150900	237547510	18100	18100	18100	18100	0
337	20230927	150800	237547510	18100	18100	18100	18100	0
338	20230927	150700	237547510	18100	18090	18100	18090	388
339	20230927	150600	230525210	18100	18100	18100	18100	0
340	20230927	150500	230525210	18100	18100	18100	18100	0
341	20230927	150400	230525210	18100	18100	18100	18100	0
342	20230927	150300	230525210	18100	18100	18100	18100	0
343	20230927	150200	230525210	18100	18100	18100	18100	0
344	20230927	150100	230525210	18100	18100	18100	18100	0
345	20230927	150000	230525210	18100	18100	18100	18100	0
346	20230927	145900	230525210	18100	18100	18100	18100	0
347	20230927	145800	230525210	18100	18100	18100	18100	0
348	20230927	145700	230525210	18100	18040	18100	18040	500
349	20230927	145600	221498950	18020	18020	18020	18020	0
350	20230927	145500	221498950	18020	18020	18020	18020	24
351	20230927	145400	221066470	18020	18020	18020	18020	26
352	20230927	145300	220597950	18050	18050	18050	18050	110
353	20230927	145200	218612450	18050	18050	18050	18050	578
354	20230927	145100	208179550	18100	18100	18100	18100	0
355	20230927	145000	208179550	18100	18090	18100	18050	751
356	20230927	144900	194596370	18090	18090	18090	18090	0
357	20230927	144800	194596370	18090	18090	18090	18090	0
358	20230927	144700	194596370	18090	18090	18090	18090	0
359	20230927	144600	194596370	18090	18090	18090	18090	0
360	20230927	144500	194596370	18090	18090	18090	18090	0
361	20230927	144400	194596370	18090	18090	18090	18090	0
362	20230927	144300	194596370	18090	18090	18090	18090	0
363	20230927	144200	194596370	18090	18090	18090	18090	0
364	20230927	144100	194596370	18090	18090	18090	18090	0
365	20230927	144000	194596370	18090	18090	18090	18090	0
366	20230927	143900	194596370	18090	18090	18090	18090	0
367	20230927	143800	194596370	18090	18090	18090	18090	0
368	20230927	143700	194596370	18090	18090	18090	18090	0
369	20230927	143600	194596370	18090	18090	18090	18090	0
370	20230927	143500	194596370	18090	18000	18090	18000	475
371	20230927	143400	186045470	18000	18000	18000	18000	0
372	20230927	143300	186045470	18000	18000	18000	18000	0
373	20230927	143200	186045470	18000	18000	18000	18000	0
374	20230927	143100	186045470	18000	18000	18000	18000	0
375	20230927	143000	186045470	18000	18000	18000	18000	0
376	20230927	142900	186045470	18000	18000	18000	18000	0
377	20230927	142800	186045470	18000	18000	18000	18000	0
378	20230927	142700	186045470	18000	18000	18000	18000	0
379	20230927	142600	186045470	18000	18000	18000	18000	35
380	20230927	142500	185415470	18120	18120	18120	18120	0
381	20230927	142400	185415470	18120	18110	18120	18110	20
382	20230927	142300	185053250	18130	18130	18130	18130	0
383	20230927	142200	185053250	18130	18130	18130	18130	0
384	20230927	142100	185053250	18130	18130	18130	18130	0
385	20230927	142000	185053250	18130	18010	18130	18000	503
386	20230927	141900	175998640	18150	18150	18150	18150	0
387	20230927	141800	175998640	18150	18150	18150	18150	0
388	20230927	141700	175998640	18150	18150	18150	18150	0
389	20230927	141600	175998640	18150	18150	18150	18150	80
390	20230927	141500	174546640	18000	17990	18000	17990	942
391	20230927	141400	157592020	17990	17990	17990	17990	0
392	20230927	141300	157592020	17990	17990	17990	17990	0
393	20230927	141200	157592020	17990	17990	17990	17990	0
394	20230927	141100	157592020	17990	17990	17990	17990	0
395	20230927	141000	157592020	17990	17990	17990	17990	0
396	20230927	140900	157592020	17990	17990	17990	17990	50
397	20230927	140800	156692520	17990	17990	17990	17990	0
398	20230927	140700	156692520	17990	17990	17990	17990	0
399	20230927	140600	156692520	17990	17990	17990	17990	0
400	20230927	140500	156692520	17990	17990	17990	17990	0
401	20230927	140400	156692520	17990	17990	17990	17990	0
402	20230927	140300	156692520	17990	17990	17990	17990	0
403	20230927	140200	156692520	17990	17990	17990	17990	0
404	20230927	140100	156692520	17990	17990	17990	17990	0
405	20230927	140000	156692520	17990	17990	17990	17990	0
406	20230927	135900	156692520	17990	17950	17990	17950	100
407	20230927	135800	154895050	17950	17950	17950	17950	0
408	20230927	135700	154895050	17950	17900	17950	17900	30
409	20230927	135600	154356650	17900	17900	17900	17900	0
410	20230927	135500	154356650	17900	17900	17900	17900	0
411	20230927	135400	154356650	17900	17900	17900	17900	70
412	20230927	135300	153103650	17900	17900	17900	17900	0
413	20230927	135200	153103650	17900	17900	17900	17900	0
414	20230927	135100	153103650	17900	17900	17900	17900	200
415	20230927	135000	149523650	18000	18000	18000	18000	0
416	20230927	134900	149523650	18000	17840	18000	17840	2161
417	20230927	134800	110888950	17850	17840	17850	17840	200
418	20230927	134700	107319560	17840	17840	17840	17840	0
419	20230927	134600	107319560	17840	17820	17840	17820	12
420	20230927	134500	107105610	17730	17730	17730	17730	0
421	20230927	134400	107105610	17730	17730	17730	17730	0
422	20230927	134300	107105610	17730	17730	17730	17730	0
423	20230927	134200	107105610	17730	17730	17730	17730	0
424	20230927	134100	107105610	17730	17730	17730	17730	0
425	20230927	134000	107105610	17730	17730	17730	17730	25
426	20230927	133900	106662360	17730	17730	17730	17730	1
427	20230927	133800	106644630	17730	17730	17730	17730	0
428	20230927	133700	106644630	17730	17750	17750	17730	600
429	20230927	133600	96005790	17840	17840	17840	17840	0
430	20230927	133500	96005790	17840	17840	17840	17840	5
431	20230927	133400	95916590	17840	17840	17840	17840	0
432	20230927	133300	95916590	17840	17840	17840	17840	0
433	20230927	133200	95916590	17840	17840	17840	17840	0
434	20230927	133100	95916590	17840	17840	17840	17840	0
435	20230927	133000	95916590	17840	17840	17840	17840	50
436	20230927	132900	95024590	17850	17850	17850	17850	0
437	20230927	132800	95024590	17850	17850	17850	17850	0
438	20230927	132700	95024590	17850	17850	17850	17850	0
439	20230927	132600	95024590	17850	17850	17850	17850	0
440	20230927	132500	95024590	17850	17850	17850	17850	0
441	20230927	132400	95024590	17850	17850	17850	17850	0
442	20230927	132300	95024590	17850	17850	17850	17850	0
443	20230927	132200	95024590	17850	17850	17850	17850	0
444	20230927	132100	95024590	17850	17850	17850	17850	0
445	20230927	132000	95024590	17850	17850	17850	17850	0
446	20230927	131900	95024590	17850	17850	17850	17850	0
447	20230927	131800	95024590	17850	17850	17850	17850	0
448	20230927	131700	95024590	17850	17850	17850	17850	30
449	20230927	131600	94489090	17850	17850	17850	17850	0
450	20230927	131500	94489090	17850	17850	17850	17850	0
451	20230927	131400	94489090	17850	17850	17850	17850	0
452	20230927	131300	94489090	17850	17850	17850	17850	0
453	20230927	131200	94489090	17850	17850	17850	17850	0
454	20230927	131100	94489090	17850	17850	17850	17850	0
455	20230927	131000	94489090	17850	17850	17850	17850	10
456	20230927	130900	94310590	17840	17840	17840	17840	500
457	20230927	130800	85390590	17840	17840	17840	17840	0
458	20230927	130700	85390590	17840	17840	17840	17840	0
459	20230927	130600	85390590	17840	17830	17840	17830	10
460	20230927	130500	85212240	17730	17730	17730	17730	0
461	20230927	130400	85212240	17730	17730	17730	17730	0
462	20230927	130300	85212240	17730	17730	17730	17730	5
463	20230927	130200	85123590	17840	17840	17840	17840	5
464	20230927	130100	85034390	17840	17840	17840	17840	5
465	20230927	130000	84945190	17850	17850	17850	17850	0
466	20230927	125900	84945190	17850	17850	17850	17850	0
467	20230927	125800	84945190	17850	17850	17850	17850	0
468	20230927	125700	84945190	17850	17850	17850	17850	0
469	20230927	125600	84945190	17850	17850	17850	17850	0
470	20230927	125500	84945190	17850	17850	17850	17850	0
471	20230927	125400	84945190	17850	17850	17850	17850	0
472	20230927	125300	84945190	17850	17850	17850	17850	0
473	20230927	125200	84945190	17850	17850	17850	17850	0
474	20230927	125100	84945190	17850	17850	17850	17850	0
475	20230927	125000	84945190	17850	17850	17850	17850	0
476	20230927	124900	84945190	17850	17850	17850	17850	0
477	20230927	124800	84945190	17850	17850	17850	17850	0
478	20230927	124700	84945190	17850	17850	17850	17850	0
479	20230927	124600	84945190	17850	17850	17850	17850	0
480	20230927	124500	84945190	17850	17850	17850	17850	0
481	20230927	124400	84945190	17850	17850	17850	17850	0
482	20230927	124300	84945190	17850	17850	17850	17850	0
483	20230927	124200	84945190	17850	17850	17850	17850	0
484	20230927	124100	84945190	17850	17850	17850	17850	0
485	20230927	124000	84945190	17850	17850	17850	17850	0
486	20230927	123900	84945190	17850	17850	17850	17850	0
487	20230927	123800	84945190	17850	17850	17850	17850	0
488	20230927	123700	84945190	17850	17850	17850	17850	0
489	20230927	123600	84945190	17850	17850	17850	17850	0
490	20230927	123500	84945190	17850	17850	17850	17850	0
491	20230927	123400	84945190	17850	17850	17850	17850	0
492	20230927	123300	84945190	17850	17850	17850	17850	0
493	20230927	123200	84945190	17850	17850	17850	17850	50
494	20230927	123100	84052690	17870	17870	17870	17870	0
495	20230927	123000	84052690	17870	17870	17870	17870	0
496	20230927	122900	84052690	17870	17870	17870	17870	0
497	20230927	122800	84052690	17870	17830	17870	17830	920
498	20230927	122700	67623510	17720	17720	17720	17720	0
499	20230927	122600	67623510	17720	17730	17730	17720	100
500	20230927	122500	65851010	17850	17850	17850	17850	0
501	20230927	122400	65851010	17850	17850	17850	17850	0
502	20230927	122300	65851010	17850	17850	17850	17850	0
503	20230927	122200	65851010	17850	17850	17850	17850	0
504	20230927	122100	65851010	17850	17850	17850	17850	0
505	20230927	122000	65851010	17850	17850	17850	17850	0
506	20230927	121900	65851010	17850	17850	17850	17850	0
507	20230927	121800	65851010	17850	17850	17850	17850	0
508	20230927	121700	65851010	17850	17850	17850	17850	0
509	20230927	121600	65851010	17850	17850	17850	17850	0
510	20230927	121500	65851010	17850	17850	17850	17850	0
511	20230927	121400	65851010	17850	17850	17850	17850	0
512	20230927	121300	65851010	17850	17850	17850	17850	0
513	20230927	121200	65851010	17850	17850	17850	17850	0
514	20230927	121100	65851010	17850	17850	17850	17850	0
515	20230927	121000	65851010	17850	17850	17850	17850	0
516	20230927	120900	65851010	17850	17850	17850	17850	0
517	20230927	120800	65851010	17850	17850	17850	17850	0
518	20230927	120700	65851010	17850	17850	17850	17850	0
519	20230927	120600	65851010	17850	17850	17850	17850	0
520	20230927	120500	65851010	17850	17850	17850	17850	0
521	20230927	120400	65851010	17850	17850	17850	17850	5
522	20230927	120300	65761760	17740	17740	17740	17740	0
523	20230927	120200	65761760	17740	17740	17740	17740	0
524	20230927	120100	65761760	17740	17740	17740	17740	0
525	20230927	120000	65761760	17740	17740	17740	17740	0
526	20230927	115900	65761760	17740	17750	17750	17740	100
527	20230927	115800	63987260	17700	17700	17700	17700	0
528	20230927	115700	63987260	17700	17700	17700	17700	0
529	20230927	115600	63987260	17700	17700	17700	17700	0
530	20230927	115500	63987260	17700	17700	17700	17700	0
531	20230927	115400	63987260	17700	17700	17700	17700	0
532	20230927	115300	63987260	17700	17760	17760	17700	803
533	20230927	115200	49750280	17760	17760	17760	17760	0
534	20230927	115100	49750280	17760	17850	17860	17760	44
535	20230927	115000	48967030	17850	17850	17850	17850	10
536	20230927	114900	48788530	17730	17730	17730	17730	0
537	20230927	114800	48788530	17730	17730	17730	17730	0
538	20230927	114700	48788530	17730	17730	17730	17730	0
539	20230927	114600	48788530	17730	17730	17730	17730	0
540	20230927	114500	48788530	17730	17730	17730	17730	0
541	20230927	114400	48788530	17730	17730	17730	17730	0
542	20230927	114300	48788530	17730	17730	17730	17730	0
543	20230927	114200	48788530	17730	17730	17730	17730	0
544	20230927	114100	48788530	17730	17730	17730	17730	0
545	20230927	114000	48788530	17730	17730	17730	17730	0
546	20230927	113900	48788530	17730	17730	17730	17730	0
547	20230927	113800	48788530	17730	17730	17730	17730	0
548	20230927	113700	48788530	17730	17730	17730	17730	0
549	20230927	113600	48788530	17730	17730	17730	17730	0
550	20230927	113500	48788530	17730	17730	17730	17730	0
551	20230927	113400	48788530	17730	17730	17730	17730	0
552	20230927	113300	48788530	17730	17730	17730	17730	0
553	20230927	113200	48788530	17730	17730	17730	17730	0
554	20230927	113100	48788530	17730	17730	17730	17730	0
555	20230927	113000	48788530	17730	17730	17730	17730	0
556	20230927	112900	48788530	17730	17730	17730	17730	0
557	20230927	112800	48788530	17730	17730	17730	17730	0
558	20230927	112700	48788530	17730	17730	17730	17730	0
559	20230927	112600	48788530	17730	17730	17730	17730	0
560	20230927	112500	48788530	17730	17740	17740	17730	200
561	20230927	112400	45241530	17740	17740	17740	17740	100
562	20230927	112300	43467530	17750	17750	17750	17750	61
563	20230927	112200	42384780	17760	17760	17760	17760	74
564	20230927	112100	41070540	17850	17850	17850	17850	0
565	20230927	112000	41070540	17850	17850	17850	17850	0
566	20230927	111900	41070540	17850	17850	17850	17850	0
567	20230927	111800	41070540	17850	17850	17850	17850	0
568	20230927	111700	41070540	17850	17850	17850	17850	0
569	20230927	111600	41070540	17850	17850	17850	17850	0
570	20230927	111500	41070540	17850	17850	17850	17850	0
571	20230927	111400	41070540	17850	17850	17850	17850	0
572	20230927	111300	41070540	17850	17850	17850	17850	0
573	20230927	111200	41070540	17850	17850	17850	17850	1
574	20230927	111100	41052690	17770	17770	17770	17770	0
575	20230927	111000	41052690	17770	17770	17770	17770	0
576	20230927	110900	41052690	17770	17770	17770	17770	0
577	20230927	110800	41052690	17770	17770	17770	17770	0
578	20230927	110700	41052690	17770	17780	17780	17770	101
579	20230927	110600	39257910	17860	17860	17860	17860	0
580	20230927	110500	39257910	17860	17860	17860	17860	0
581	20230927	110400	39257910	17860	17860	17860	17860	0
582	20230927	110300	39257910	17860	17860	17860	17860	0
583	20230927	110200	39257910	17860	17860	17860	17860	0
584	20230927	110100	39257910	17860	17860	17860	17860	0
585	20230927	110000	39257910	17860	17860	17860	17860	0
586	20230927	105900	39257910	17860	17860	17860	17860	0
587	20230927	105800	39257910	17860	17860	17860	17860	0
588	20230927	105700	39257910	17860	17860	17860	17860	0
589	20230927	105600	39257910	17860	17860	17860	17860	0
590	20230927	105500	39257910	17860	17860	17860	17860	0
591	20230927	105400	39257910	17860	17860	17860	17860	0
592	20230927	105300	39257910	17860	17860	17860	17860	0
593	20230927	105200	39257910	17860	17860	17860	17860	0
594	20230927	105100	39257910	17860	17860	17860	17860	17
595	20230927	105000	38954290	17860	17860	17860	17860	0
596	20230927	104900	38954290	17860	17860	17860	17860	0
597	20230927	104800	38954290	17860	17860	17860	17860	0
598	20230927	104700	38954290	17860	17860	17860	17860	0
599	20230927	104600	38954290	17860	17860	17860	17860	0
600	20230927	104500	38954290	17860	17860	17860	17860	0
601	20230927	104400	38954290	17860	17860	17860	17860	0
602	20230927	104300	38954290	17860	17860	17860	17860	0
603	20230927	104200	38954290	17860	17860	17860	17860	0
604	20230927	104100	38954290	17860	17860	17860	17860	0
605	20230927	104000	38954290	17860	17860	17860	17860	0
606	20230927	103900	38954290	17860	17860	17860	17860	0
607	20230927	103800	38954290	17860	17860	17860	17860	0
608	20230927	103700	38954290	17860	17860	17860	17860	0
609	20230927	103600	38954290	17860	17860	17860	17860	0
610	20230927	103500	38954290	17860	17860	17860	17860	0
611	20230927	103400	38954290	17860	17860	17860	17860	0
612	20230927	103300	38954290	17860	17860	17860	17860	0
613	20230927	103200	38954290	17860	17860	17860	17860	1
614	20230927	103100	38936430	17760	17760	17760	17760	27
615	20230927	103000	38456910	17860	17860	17860	17860	0
616	20230927	102900	38456910	17860	17860	17860	17860	0
617	20230927	102800	38456910	17860	17860	17860	17860	0
618	20230927	102700	38456910	17860	17860	17860	17860	0
619	20230927	102600	38456910	17860	17860	17860	17860	0
620	20230927	102500	38456910	17860	17860	17860	17860	0
621	20230927	102400	38456910	17860	17860	17860	17860	0
622	20230927	102300	38456910	17860	17860	17860	17860	0
623	20230927	102200	38456910	17860	17860	17860	17860	0
624	20230927	102100	38456910	17860	17860	17860	17860	1
625	20230927	102000	38439050	17860	17770	17860	17750	149
626	20230927	101900	35791760	17760	17760	17760	17760	0
627	20230927	101800	35791760	17760	17760	17760	17760	0
628	20230927	101700	35791760	17760	17760	17760	17760	0
629	20230927	101600	35791760	17760	17760	17760	17760	0
630	20230927	101500	35791760	17760	17760	17760	17760	0
631	20230927	101400	35791760	17760	17760	17760	17760	0
632	20230927	101300	35791760	17760	17760	17760	17760	0
633	20230927	101200	35791760	17760	17760	17760	17760	0
634	20230927	101100	35791760	17760	17760	17760	17760	0
635	20230927	101000	35791760	17760	17760	17760	17760	0
636	20230927	100900	35791760	17760	17760	17760	17760	0
637	20230927	100800	35791760	17760	17760	17760	17760	0
638	20230927	100700	35791760	17760	17760	17760	17760	0
639	20230927	100600	35791760	17760	17760	17760	17760	0
640	20230927	100500	35791760	17760	17760	17760	17760	0
641	20230927	100400	35791760	17760	17760	17760	17760	50
642	20230927	100300	34903760	17760	17760	17760	17760	50
643	20230927	100200	34015760	17860	17860	17860	17860	0
644	20230927	100100	34015760	17860	17860	17860	17860	0
645	20230927	100000	34015760	17860	17860	17860	17860	0
646	20230927	095900	34015760	17860	17860	17860	17860	0
647	20230927	095800	34015760	17860	17860	17860	17860	0
648	20230927	095700	34015760	17860	17860	17860	17860	0
649	20230927	095600	34015760	17860	17860	17860	17860	0
650	20230927	095500	34015760	17860	17860	17860	17860	0
651	20230927	095400	34015760	17860	17860	17860	17860	0
652	20230927	095300	34015760	17860	17750	17860	17750	11
653	20230927	095200	33820400	17750	17750	17750	17750	400
654	20230927	095100	26720400	17760	17760	17760	17760	55
655	20230927	095000	25743600	17760	17770	17770	17760	105
656	20230927	094900	23878710	17780	17780	17780	17780	40
657	20230927	094800	23167510	17780	17780	17780	17780	50
658	20230927	094700	22278510	17880	17880	17880	17880	0
659	20230927	094600	22278510	17880	17880	17880	17880	0
660	20230927	094500	22278510	17880	17880	17880	17880	0
661	20230927	094400	22278510	17880	17880	17880	17880	0
662	20230927	094300	22278510	17880	17880	17880	17880	0
663	20230927	094200	22278510	17880	17880	17880	17880	0
664	20230927	094100	22278510	17880	17880	17880	17880	0
665	20230927	094000	22278510	17880	17880	17880	17880	0
666	20230927	093900	22278510	17880	17880	17880	17880	0
667	20230927	093800	22278510	17880	17880	17880	17880	0
668	20230927	093700	22278510	17880	17880	17880	17880	0
669	20230927	093600	22278510	17880	17880	17880	17880	0
670	20230927	093500	22278510	17880	17880	17880	17880	0
671	20230927	093400	22278510	17880	17880	17880	17880	0
672	20230927	093300	22278510	17880	17880	17880	17880	0
673	20230927	093200	22278510	17880	17860	17880	17860	110
674	20230927	093100	20313730	17860	17860	17860	17860	0
675	20230927	093000	20313730	17860	17860	17860	17860	0
676	20230927	092900	20313730	17860	17860	17860	17860	0
677	20230927	092800	20313730	17860	17860	17860	17860	0
678	20230927	092700	20313730	17860	17860	17860	17860	0
679	20230927	092600	20313730	17860	17860	17860	17860	1
680	20230927	092500	20295870	17760	17760	17760	17760	0
681	20230927	092400	20295870	17760	17770	17770	17760	83
682	20230927	092300	18821060	17860	17860	17860	17860	0
683	20230927	092200	18821060	17860	17860	17860	17860	0
684	20230927	092100	18821060	17860	17860	17860	17860	0
685	20230927	092000	18821060	17860	17860	17860	17860	0
686	20230927	091900	18821060	17860	17860	17860	17860	2
687	20230927	091800	18785340	17860	17860	17860	17860	0
688	20230927	091700	18785340	17860	17860	17860	17860	0
689	20230927	091600	18785340	17860	17860	17860	17860	0
690	20230927	091500	18785340	17860	17860	17860	17860	0
691	20230927	091400	18785340	17860	17860	17860	17860	2
692	20230927	091300	18749620	17860	17860	17860	17860	52
693	20230927	091200	17820900	17870	17770	17870	17770	20
694	20230927	091100	17464380	17870	17860	17870	17860	100
695	20230927	091000	15677410	17670	17670	17670	17670	0
696	20230927	090900	15677410	17670	17740	17790	17670	461
697	20230927	090800	7506840	17660	17660	17660	17660	50
698	20230927	090700	6623840	17730	17730	17730	17730	40
699	20230927	090600	5914640	17730	17730	17730	17730	10
700	20230927	090500	5737340	17730	17730	17730	17730	0
701	20230927	090400	5737340	17730	17730	17730	17730	1
702	20230927	090300	5719610	17730	17660	17730	17630	251
703	20230927	090200	1288870	17850	17650	17850	17650	21
704	20230927	090100	918020	17650	17660	17660	17650	52
705	20230927	090000	0	17880	17880	17880	17880	0