KissMeData/110790/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195200	95192500	19160	19160	19160	19160	191
3	20230918	195100	95192500	19160	19160	19160	19160	0
4	20230918	195000	95192500	19160	19160	19160	19160	0
5	20230918	194900	95192500	19160	19160	19160	19160	0
6	20230918	194800	95192500	19160	19160	19160	19160	0
7	20230918	194700	95192500	19160	19160	19160	19160	0
8	20230918	194600	95192500	19160	19160	19160	19160	0
9	20230918	194500	95192500	19160	19160	19160	19160	0
10	20230918	194400	95192500	19160	19160	19160	19160	0
11	20230918	194300	95192500	19160	19160	19160	19160	0
12	20230918	194200	95192500	19160	19160	19160	19160	0
13	20230918	194100	95192500	19160	19160	19160	19160	0
14	20230918	194000	95192500	19160	19160	19160	19160	0
15	20230918	193900	95192500	19160	19160	19160	19160	0
16	20230918	193800	95192500	19160	19160	19160	19160	0
17	20230918	193700	95192500	19160	19160	19160	19160	0
18	20230918	193600	95192500	19160	19160	19160	19160	0
19	20230918	193500	95192500	19160	19160	19160	19160	0
20	20230918	193400	95192500	19160	19160	19160	19160	0
21	20230918	193300	95192500	19160	19160	19160	19160	0
22	20230918	193200	95192500	19160	19160	19160	19160	0
23	20230918	193100	95192500	19160	19160	19160	19160	0
24	20230918	193000	95192500	19160	19160	19160	19160	0
25	20230918	192900	95192500	19160	19160	19160	19160	0
26	20230918	192800	95192500	19160	19160	19160	19160	0
27	20230918	192700	95192500	19160	19160	19160	19160	0
28	20230918	192600	95192500	19160	19160	19160	19160	0
29	20230918	192500	95192500	19160	19160	19160	19160	0
30	20230918	192400	95192500	19160	19160	19160	19160	0
31	20230918	192300	95192500	19160	19160	19160	19160	0
32	20230918	192200	95192500	19160	19160	19160	19160	191
33	20230918	192100	95192500	19160	19160	19160	19160	0
34	20230918	192000	95192500	19160	19160	19160	19160	0
35	20230918	191900	95192500	19160	19160	19160	19160	0
36	20230918	191800	95192500	19160	19160	19160	19160	0
37	20230918	191700	95192500	19160	19160	19160	19160	0
38	20230918	191600	95192500	19160	19160	19160	19160	0
39	20230918	191500	95192500	19160	19160	19160	19160	0
40	20230918	191400	95192500	19160	19160	19160	19160	0
41	20230918	191300	95192500	19160	19160	19160	19160	0
42	20230918	191200	95192500	19160	19160	19160	19160	0
43	20230918	191100	95192500	19160	19160	19160	19160	0
44	20230918	191000	95192500	19160	19160	19160	19160	0
45	20230918	190900	95192500	19160	19160	19160	19160	0
46	20230918	190800	95192500	19160	19160	19160	19160	0
47	20230918	190700	95192500	19160	19160	19160	19160	0
48	20230918	190600	95192500	19160	19160	19160	19160	0
49	20230918	190500	95192500	19160	19160	19160	19160	0
50	20230918	190400	95192500	19160	19160	19160	19160	0
51	20230918	190300	95192500	19160	19160	19160	19160	0
52	20230918	190200	95192500	19160	19160	19160	19160	0
53	20230918	190100	95192500	19160	19160	19160	19160	0
54	20230918	190000	95192500	19160	19160	19160	19160	0
55	20230918	185900	95192500	19160	19160	19160	19160	0
56	20230918	185800	95192500	19160	19160	19160	19160	0
57	20230918	185700	95192500	19160	19160	19160	19160	0
58	20230918	185600	95192500	19160	19160	19160	19160	0
59	20230918	185500	95192500	19160	19160	19160	19160	0
60	20230918	185400	95192500	19160	19160	19160	19160	0
61	20230918	185300	95192500	19160	19160	19160	19160	0
62	20230918	185200	95192500	19160	19160	19160	19160	191
63	20230918	185100	95192500	19160	19160	19160	19160	0
64	20230918	185000	95192500	19160	19160	19160	19160	0
65	20230918	184900	95192500	19160	19160	19160	19160	0
66	20230918	184800	95192500	19160	19160	19160	19160	0
67	20230918	184700	95192500	19160	19160	19160	19160	0
68	20230918	184600	95192500	19160	19160	19160	19160	0
69	20230918	184500	95192500	19160	19160	19160	19160	0
70	20230918	184400	95192500	19160	19160	19160	19160	0
71	20230918	184300	95192500	19160	19160	19160	19160	0
72	20230918	184200	95192500	19160	19160	19160	19160	0
73	20230918	184100	95192500	19160	19160	19160	19160	0
74	20230918	184000	95192500	19160	19160	19160	19160	0
75	20230918	183900	95192500	19160	19160	19160	19160	0
76	20230918	183800	95192500	19160	19160	19160	19160	0
77	20230918	183700	95192500	19160	19160	19160	19160	0
78	20230918	183600	95192500	19160	19160	19160	19160	0
79	20230918	183500	95192500	19160	19160	19160	19160	0
80	20230918	183400	95192500	19160	19160	19160	19160	0
81	20230918	183300	95192500	19160	19160	19160	19160	0
82	20230918	183200	95192500	19160	19160	19160	19160	0
83	20230918	183100	95192500	19160	19160	19160	19160	0
84	20230918	183000	95192500	19160	19160	19160	19160	0
85	20230918	182900	95192500	19160	19160	19160	19160	0
86	20230918	182800	95192500	19160	19160	19160	19160	0
87	20230918	182700	95192500	19160	19160	19160	19160	0
88	20230918	182600	95192500	19160	19160	19160	19160	0
89	20230918	182500	95192500	19160	19160	19160	19160	0
90	20230918	182400	95192500	19160	19160	19160	19160	0
91	20230918	182300	95192500	19160	19160	19160	19160	0
92	20230918	182200	95192500	19160	19160	19160	19160	191
93	20230918	182100	95192500	19160	19160	19160	19160	0
94	20230918	182000	95192500	19160	19160	19160	19160	0
95	20230918	181900	95192500	19160	19160	19160	19160	0
96	20230918	181800	95192500	19160	19160	19160	19160	0
97	20230918	181700	95192500	19160	19160	19160	19160	0
98	20230918	181600	95192500	19160	19160	19160	19160	0
99	20230918	181500	95192500	19160	19160	19160	19160	0
100	20230918	181400	95192500	19160	19160	19160	19160	0
101	20230918	181300	95192500	19160	19160	19160	19160	0
102	20230918	181200	95192500	19160	19160	19160	19160	0
103	20230918	181100	95192500	19160	19160	19160	19160	0
104	20230918	181000	95192500	19160	19160	19160	19160	0
105	20230918	180900	95192500	19160	19160	19160	19160	0
106	20230918	180800	95192500	19160	19160	19160	19160	0
107	20230918	180700	95192500	19160	19160	19160	19160	0
108	20230918	180600	95192500	19160	19160	19160	19160	0
109	20230918	180500	95192500	19160	19160	19160	19160	0
110	20230918	180400	95192500	19160	19160	19160	19160	0
111	20230918	180300	95192500	19160	19160	19160	19160	0
112	20230918	180200	95192500	19160	19160	19160	19160	0
113	20230918	180100	95192500	19160	19160	19160	19160	0
114	20230918	180000	95192500	19160	19160	19160	19160	0
115	20230918	175900	95192500	19160	19160	19160	19160	0
116	20230918	175800	95192500	19160	19160	19160	19160	0
117	20230918	175700	95192500	19160	19160	19160	19160	0
118	20230918	175600	95192500	19160	19160	19160	19160	0
119	20230918	175500	95192500	19160	19160	19160	19160	0
120	20230918	175400	95192500	19160	19160	19160	19160	0
121	20230918	175300	95192500	19160	19160	19160	19160	0
122	20230918	175200	95192500	19160	19160	19160	19160	191
123	20230918	175100	95192500	19160	19160	19160	19160	0
124	20230918	175000	95192500	19160	19160	19160	19160	0
125	20230918	174900	95192500	19160	19160	19160	19160	0
126	20230918	174800	95192500	19160	19160	19160	19160	0
127	20230918	174700	95192500	19160	19160	19160	19160	0
128	20230918	174600	95192500	19160	19160	19160	19160	0
129	20230918	174500	95192500	19160	19160	19160	19160	0
130	20230918	174400	95192500	19160	19160	19160	19160	0
131	20230918	174300	95192500	19160	19160	19160	19160	0
132	20230918	174200	95192500	19160	19160	19160	19160	0
133	20230918	174100	95192500	19160	19160	19160	19160	0
134	20230918	174000	95192500	19160	19160	19160	19160	0
135	20230918	173900	95192500	19160	19160	19160	19160	0
136	20230918	173800	95192500	19160	19160	19160	19160	0
137	20230918	173700	95192500	19160	19160	19160	19160	0
138	20230918	173600	95192500	19160	19160	19160	19160	0
139	20230918	173500	95192500	19160	19160	19160	19160	0
140	20230918	173400	95192500	19160	19160	19160	19160	0
141	20230918	173300	95192500	19160	19160	19160	19160	0
142	20230918	173200	95192500	19160	19160	19160	19160	0
143	20230918	173100	95192500	19160	19160	19160	19160	0
144	20230918	173000	95192500	19160	19160	19160	19160	0
145	20230918	172900	95192500	19160	19160	19160	19160	0
146	20230918	172800	95192500	19160	19160	19160	19160	0
147	20230918	172700	95192500	19160	19160	19160	19160	0
148	20230918	172600	95192500	19160	19160	19160	19160	0
149	20230918	172500	95192500	19160	19160	19160	19160	0
150	20230918	172400	95192500	19160	19160	19160	19160	0
151	20230918	172300	95192500	19160	19160	19160	19160	0
152	20230918	172200	95192500	19160	19160	19160	19160	191
153	20230918	172100	95192500	19160	19160	19160	19160	0
154	20230918	172000	95192500	19160	19160	19160	19160	0
155	20230918	171900	95192500	19160	19160	19160	19160	0
156	20230918	171800	95192500	19160	19160	19160	19160	0
157	20230918	171700	95192500	19160	19160	19160	19160	0
158	20230918	171600	95192500	19160	19160	19160	19160	0
159	20230918	171500	95192500	19160	19160	19160	19160	0
160	20230918	171400	95192500	19160	19160	19160	19160	0
161	20230918	171300	95192500	19160	19160	19160	19160	0
162	20230918	171200	95192500	19160	19160	19160	19160	0
163	20230918	171100	95192500	19160	19160	19160	19160	0
164	20230918	171000	95192500	19160	19160	19160	19160	0
165	20230918	170900	95192500	19160	19160	19160	19160	0
166	20230918	170800	95192500	19160	19160	19160	19160	0
167	20230918	170700	95192500	19160	19160	19160	19160	0
168	20230918	170600	95192500	19160	19160	19160	19160	0
169	20230918	170500	95192500	19160	19160	19160	19160	0
170	20230918	170400	95192500	19160	19160	19160	19160	0
171	20230918	170300	95192500	19160	19160	19160	19160	0
172	20230918	170200	95192500	19160	19160	19160	19160	0
173	20230918	170100	95192500	19160	19160	19160	19160	0
174	20230918	170000	95192500	19160	19160	19160	19160	0
175	20230918	165900	95192500	19160	19160	19160	19160	0
176	20230918	165800	95192500	19160	19160	19160	19160	0
177	20230918	165700	95192500	19160	19160	19160	19160	0
178	20230918	165600	95192500	19160	19160	19160	19160	0
179	20230918	165500	95192500	19160	19160	19160	19160	0
180	20230918	165400	95192500	19160	19160	19160	19160	0
181	20230918	165300	95192500	19160	19160	19160	19160	0
182	20230918	165200	95192500	19160	19160	19160	19160	191
183	20230918	165100	95192500	19160	19160	19160	19160	0
184	20230918	165000	95192500	19160	19160	19160	19160	0
185	20230918	164900	95192500	19160	19160	19160	19160	0
186	20230918	164800	95192500	19160	19160	19160	19160	0
187	20230918	164700	95192500	19160	19160	19160	19160	0
188	20230918	164600	95192500	19160	19160	19160	19160	0
189	20230918	164500	95192500	19160	19160	19160	19160	0
190	20230918	164400	95192500	19160	19160	19160	19160	0
191	20230918	164300	95192500	19160	19160	19160	19160	0
192	20230918	164200	95192500	19160	19160	19160	19160	0
193	20230918	164100	95192500	19160	19160	19160	19160	0
194	20230918	164000	95192500	19160	19160	19160	19160	0
195	20230918	163900	95192500	19160	19160	19160	19160	0
196	20230918	163800	95192500	19160	19160	19160	19160	0
197	20230918	163700	95192500	19160	19160	19160	19160	0
198	20230918	163600	95192500	19160	19160	19160	19160	0
199	20230918	163500	95192500	19160	19160	19160	19160	0
200	20230918	163400	95192500	19160	19160	19160	19160	0
201	20230918	163300	95192500	19160	19160	19160	19160	0
202	20230918	163200	95192500	19160	19160	19160	19160	0
203	20230918	163100	95192500	19160	19160	19160	19160	0
204	20230918	163000	95192500	19160	19160	19160	19160	0
205	20230918	162900	95192500	19160	19160	19160	19160	0
206	20230918	162800	95192500	19160	19160	19160	19160	0
207	20230918	162700	95192500	19160	19160	19160	19160	0
208	20230918	162600	95192500	19160	19160	19160	19160	0
209	20230918	162500	95192500	19160	19160	19160	19160	0
210	20230918	162400	95192500	19160	19160	19160	19160	0
211	20230918	162300	95192500	19160	19160	19160	19160	0
212	20230918	162200	95192500	19160	19160	19160	19160	191
213	20230918	162100	95192500	19160	19160	19160	19160	0
214	20230918	162000	95192500	19160	19160	19160	19160	0
215	20230918	161900	95192500	19160	19160	19160	19160	0
216	20230918	161800	95192500	19160	19160	19160	19160	0
217	20230918	161700	95192500	19160	19160	19160	19160	0
218	20230918	161600	95192500	19160	19160	19160	19160	0
219	20230918	161500	95192500	19160	19160	19160	19160	0
220	20230918	161400	95192500	19160	19160	19160	19160	0
221	20230918	161300	95192500	19160	19160	19160	19160	0
222	20230918	161200	95192500	19160	19160	19160	19160	0
223	20230918	161100	95192500	19160	19160	19160	19160	0
224	20230918	161000	95192500	19160	19160	19160	19160	0
225	20230918	160900	95192500	19160	19160	19160	19160	0
226	20230918	160800	95192500	19160	19160	19160	19160	0
227	20230918	160700	95192500	19160	19160	19160	19160	0
228	20230918	160600	95192500	19160	19160	19160	19160	0
229	20230918	160500	95192500	19160	19160	19160	19160	0
230	20230918	160400	95192500	19160	19160	19160	19160	0
231	20230918	160300	95192500	19160	19160	19160	19160	0
232	20230918	160200	95192500	19160	19160	19160	19160	0
233	20230918	160100	95192500	19160	19160	19160	19160	0
234	20230918	160000	95192500	19160	19160	19160	19160	0
235	20230918	155900	95192500	19160	19160	19160	19160	0
236	20230918	155800	95192500	19160	19160	19160	19160	0
237	20230918	155700	95192500	19160	19160	19160	19160	0
238	20230918	155600	95192500	19160	19160	19160	19160	0
239	20230918	155500	95192500	19160	19160	19160	19160	0
240	20230918	155400	95192500	19160	19160	19160	19160	0
241	20230918	155300	95192500	19160	19160	19160	19160	0
242	20230918	155200	95192500	19160	19160	19160	19160	191
243	20230918	155100	95192500	19160	19160	19160	19160	0
244	20230918	155000	95192500	19160	19160	19160	19160	0
245	20230918	154900	95192500	19160	19160	19160	19160	0
246	20230918	154800	95192500	19160	19160	19160	19160	0
247	20230918	154700	95192500	19160	19160	19160	19160	0
248	20230918	154600	95192500	19160	19160	19160	19160	0
249	20230918	154500	95192500	19160	19160	19160	19160	0
250	20230918	154400	95192500	19160	19160	19160	19160	0
251	20230918	154300	95192500	19160	19160	19160	19160	0
252	20230918	154200	95192500	19160	19160	19160	19160	0
253	20230918	154100	95192500	19160	19160	19160	19160	0
254	20230918	154000	95192500	19160	19160	19160	19160	0
255	20230918	153900	95192500	19160	19160	19160	19160	0
256	20230918	153800	95192500	19160	19160	19160	19160	0
257	20230918	153700	95192500	19160	19160	19160	19160	0
258	20230918	153600	95192500	19160	19160	19160	19160	0
259	20230918	153500	95192500	19160	19160	19160	19160	0
260	20230918	153400	95192500	19160	19160	19160	19160	0
261	20230918	153300	95192500	19160	19160	19160	19160	0
262	20230918	153200	95192500	19160	19160	19160	19160	0
263	20230918	153100	95192500	19160	19160	19160	19160	0
264	20230918	153000	95192500	19160	19160	19160	19160	191
265	20230918	152900	91532940	19090	19090	19090	19090	0
266	20230918	152800	91532940	19090	19090	19090	19090	0
267	20230918	152700	91532940	19090	19090	19090	19090	0
268	20230918	152600	91532940	19090	19090	19090	19090	0
269	20230918	152500	91532940	19090	19090	19090	19090	0
270	20230918	152400	91532940	19090	19090	19090	19090	0
271	20230918	152300	91532940	19090	19090	19090	19090	0
272	20230918	152200	91532940	19090	19090	19090	19090	0
273	20230918	152100	91532940	19090	19090	19090	19090	0
274	20230918	152000	91532940	19090	19090	19090	19090	0
275	20230918	151900	91532940	19090	19090	19090	19090	0
276	20230918	151800	91532940	19090	19090	19130	19090	6
277	20230918	151700	91418240	19140	19140	19140	19140	0
278	20230918	151600	91418240	19140	19100	19140	19100	7
279	20230918	151500	91284380	19140	19140	19140	19140	5
280	20230918	151400	91188680	19090	19090	19090	19090	3
281	20230918	151300	91131410	19140	19140	19140	19140	0
282	20230918	151200	91131410	19140	19140	19140	19140	0
283	20230918	151100	91131410	19140	19090	19140	19080	18
284	20230918	151000	90787820	19150	19150	19150	19150	0
285	20230918	150900	90787820	19150	19150	19150	19150	0
286	20230918	150800	90787820	19150	19150	19150	19150	2
287	20230918	150700	90749520	19090	19100	19100	19090	18
288	20230918	150600	90405860	19150	19150	19150	19150	0
289	20230918	150500	90405860	19150	19150	19150	19150	0
290	20230918	150400	90405860	19150	19150	19150	19150	0
291	20230918	150300	90405860	19150	19150	19150	19150	0
292	20230918	150200	90405860	19150	19150	19150	19150	0
293	20230918	150100	90405860	19150	19150	19150	19150	0
294	20230918	150000	90405860	19150	19150	19150	19150	2
295	20230918	145900	90367560	19070	19070	19070	19070	3
296	20230918	145800	90310350	19070	19070	19070	19070	4
297	20230918	145700	90234070	19070	19070	19150	19070	6
298	20230918	145600	90119490	19070	19070	19070	19070	4
299	20230918	145500	90043210	19070	19070	19070	19070	4
300	20230918	145400	89966930	19070	19070	19070	19070	4
301	20230918	145300	89890650	19070	19070	19070	19070	4
302	20230918	145200	89814370	19070	19070	19070	19070	2
303	20230918	145100	89776230	19070	19090	19150	19070	244
304	20230918	145000	85118240	19090	19090	19090	19090	4
305	20230918	144900	85041880	19090	19090	19090	19090	4
306	20230918	144800	84965520	19090	19090	19090	19090	3
307	20230918	144700	84908250	19090	19090	19090	19090	4
308	20230918	144600	84831890	19090	19090	19090	19090	4
309	20230918	144500	84755530	19090	19090	19090	19090	4
310	20230918	144400	84679170	19090	19090	19090	19090	4
311	20230918	144300	84602810	19090	19070	19090	19070	4
312	20230918	144200	84526490	19070	19070	19070	19070	4
313	20230918	144100	84450210	19070	19050	19070	19050	4
314	20230918	144000	84373970	19050	19050	19050	19050	4
315	20230918	143900	84297770	19050	19050	19050	19050	4
316	20230918	143800	84221570	19050	19050	19050	19050	4
317	20230918	143700	84145370	19160	19100	19160	19050	223
318	20230918	143600	79885500	19150	19100	19150	19100	17
319	20230918	143500	79560150	19050	19050	19050	19050	4
320	20230918	143400	79483950	19050	19050	19050	19050	4
321	20230918	143300	79407750	19050	19050	19050	19050	2
322	20230918	143200	79369650	19050	19050	19050	19050	4
323	20230918	143100	79293450	19050	19060	19160	19050	51
324	20230918	143000	78320350	19060	19060	19060	19060	4
325	20230918	142900	78244110	19060	19060	19060	19060	4
326	20230918	142800	78167870	19060	19060	19060	19060	3
327	20230918	142700	78110690	19060	19060	19060	19060	4
328	20230918	142600	78034450	19060	19140	19140	19060	8
329	20230918	142500	77881650	19060	19060	19060	19060	4
330	20230918	142400	77805410	19150	19060	19150	19060	12
331	20230918	142300	77575970	19060	19060	19060	19060	4
332	20230918	142200	77499730	19060	19060	19060	19060	4
333	20230918	142100	77423490	19060	19060	19150	19060	6
334	20230918	142000	77308950	19050	19050	19050	19050	4
335	20230918	141900	77232750	19050	19050	19050	19050	4
336	20230918	141800	77156550	19050	19050	19050	19050	4
337	20230918	141700	77080350	19050	19050	19050	19050	4
338	20230918	141600	77004150	19050	19050	19050	19050	4
339	20230918	141500	76927950	19050	19050	19150	19050	6
340	20230918	141400	76813450	19050	19050	19050	19050	4
341	20230918	141300	76737250	19050	19050	19050	19050	2
342	20230918	141200	76699150	19050	19050	19050	19050	4
343	20230918	141100	76622950	19050	19080	19160	19050	5
344	20230918	141000	76527530	19040	19040	19040	19040	4
345	20230918	140900	76451370	19040	19040	19040	19040	5
346	20230918	140800	76356170	19040	19040	19040	19040	3
347	20230918	140700	76299050	19050	19050	19050	19050	4
348	20230918	140600	76222850	19050	19050	19050	19050	4
349	20230918	140500	76146650	19050	19050	19050	19050	4
350	20230918	140400	76070450	19050	19050	19050	19050	4
351	20230918	140300	75994250	19050	19050	19050	19050	4
352	20230918	140200	75918050	19050	19050	19050	19050	4
353	20230918	140100	75841850	19050	19050	19050	19050	4
354	20230918	140000	75765650	19050	19050	19050	19050	4
355	20230918	135900	75689450	19050	19050	19050	19050	4
356	20230918	135800	75613250	19050	19050	19150	19050	5
357	20230918	135700	75517900	19050	19050	19050	19050	34
358	20230918	135600	74870200	19050	19060	19060	19050	5
359	20230918	135500	74774920	19060	19060	19060	19060	4
360	20230918	135400	74698680	19060	19060	19060	19060	4
361	20230918	135300	74622440	19060	19060	19060	19060	2
362	20230918	135200	74584320	19060	19060	19060	19060	4
363	20230918	135100	74508080	19060	19150	19150	19060	5
364	20230918	135000	74412690	19060	19110	19110	19050	18
365	20230918	134900	74068930	19040	19040	19040	19040	4
366	20230918	134800	73992770	19040	19040	19040	19040	4
367	20230918	134700	73916610	19030	19030	19030	19030	3
368	20230918	134600	73859520	19030	19030	19030	19030	5
369	20230918	134500	73764370	19030	19030	19030	19030	3
370	20230918	134400	73707280	19030	19030	19030	19030	4
371	20230918	134300	73631160	19030	19030	19030	19030	4
372	20230918	134200	73555040	19030	19030	19030	19030	4
373	20230918	134100	73478920	19030	19030	19030	19030	4
374	20230918	134000	73402800	19030	19030	19030	19030	4
375	20230918	133900	73326680	19030	19030	19030	19030	4
376	20230918	133800	73250560	19030	19030	19030	19030	4
377	20230918	133700	73174440	19030	19030	19030	19030	4
378	20230918	133600	73098320	19030	19030	19030	19030	4
379	20230918	133500	73022200	19030	19030	19030	19030	4
380	20230918	133400	72946080	19030	19020	19030	19020	11
381	20230918	133300	72736790	19020	19020	19020	19020	2
382	20230918	133200	72698750	19020	19030	19030	19020	129
383	20230918	133100	70243920	19020	19020	19040	19020	33
384	20230918	133000	69615680	19020	19030	19030	19020	16
385	20230918	132900	69311230	19040	19040	19040	19040	49
386	20230918	132800	68378270	19040	19030	19040	19030	49
387	20230918	132700	67445330	19030	19030	19030	19030	3
388	20230918	132600	67388240	19030	19020	19030	19020	4
389	20230918	132500	67312140	19020	19020	19020	19020	4
390	20230918	132400	67236060	19040	19030	19040	19030	44
391	20230918	132300	66398420	19020	19020	19020	19020	4
392	20230918	132200	66322340	19020	19040	19040	19020	554
393	20230918	132100	55775430	19040	19060	19060	19040	656
394	20230918	132000	43276600	19060	19060	19060	19060	4
395	20230918	131900	43200360	19060	19060	19060	19060	4
396	20230918	131800	43124120	19060	19060	19060	19060	4
397	20230918	131700	43047880	19060	19060	19060	19060	2
398	20230918	131600	43009760	19100	19100	19100	19100	0
399	20230918	131500	43009760	19100	19100	19100	19100	0
400	20230918	131400	43009760	19100	19100	19100	19100	0
401	20230918	131300	43009760	19100	19100	19100	19100	0
402	20230918	131200	43009760	19100	19100	19100	19100	0
403	20230918	131100	43009760	19100	19100	19100	19100	0
404	20230918	131000	43009760	19100	19100	19100	19100	0
405	20230918	130900	43009760	19100	19100	19100	19100	0
406	20230918	130800	43009760	19100	19100	19100	19100	0
407	20230918	130700	43009760	19100	19100	19100	19100	0
408	20230918	130600	43009760	19100	19100	19100	19100	0
409	20230918	130500	43009760	19100	19100	19100	19100	0
410	20230918	130400	43009760	19100	19100	19100	19100	1
411	20230918	130300	42990660	19100	19100	19100	19100	0
412	20230918	130200	42990660	19100	19100	19100	19100	0
413	20230918	130100	42990660	19100	19100	19100	19100	0
414	20230918	130000	42990660	19100	19100	19100	19100	0
415	20230918	125900	42990660	19100	19100	19100	19100	0
416	20230918	125800	42990660	19100	19100	19100	19100	0
417	20230918	125700	42990660	19100	19100	19100	19100	0
418	20230918	125600	42990660	19100	19100	19100	19100	0
419	20230918	125500	42990660	19100	19100	19100	19100	0
420	20230918	125400	42990660	19100	19100	19100	19100	0
421	20230918	125300	42990660	19100	19100	19100	19100	0
422	20230918	125200	42990660	19100	19100	19100	19100	0
423	20230918	125100	42990660	19100	19100	19100	19100	0
424	20230918	125000	42990660	19100	19070	19100	19070	2
425	20230918	124900	42952490	19060	19060	19060	19060	0
426	20230918	124800	42952490	19060	19060	19060	19060	0
427	20230918	124700	42952490	19060	19060	19060	19060	0
428	20230918	124600	42952490	19060	19060	19060	19060	0
429	20230918	124500	42952490	19060	19060	19060	19060	0
430	20230918	124400	42952490	19060	19060	19060	19060	1
431	20230918	124300	42933430	19060	19060	19060	19060	0
432	20230918	124200	42933430	19060	19060	19060	19060	1
433	20230918	124100	42914370	19070	19070	19070	19070	0
434	20230918	124000	42914370	19070	19070	19070	19070	28
435	20230918	123900	42380410	19060	19060	19060	19060	0
436	20230918	123800	42380410	19060	19060	19060	19060	0
437	20230918	123700	42380410	19060	19060	19060	19060	0
438	20230918	123600	42380410	19060	19060	19060	19060	0
439	20230918	123500	42380410	19060	19050	19060	19050	78
440	20230918	123400	40894130	19040	19040	19040	19040	0
441	20230918	123300	40894130	19040	19040	19040	19040	0
442	20230918	123200	40894130	19040	19040	19040	19040	0
443	20230918	123100	40894130	19040	19040	19040	19040	0
444	20230918	123000	40894130	19040	19040	19040	19040	0
445	20230918	122900	40894130	19040	19040	19040	19040	0
446	20230918	122800	40894130	19040	19040	19040	19040	0
447	20230918	122700	40894130	19040	19040	19040	19040	0
448	20230918	122600	40894130	19040	19040	19040	19040	0
449	20230918	122500	40894130	19040	19040	19040	19040	0
450	20230918	122400	40894130	19040	19040	19040	19040	0
451	20230918	122300	40894130	19040	19040	19040	19040	0
452	20230918	122200	40894130	19040	19040	19040	19040	0
453	20230918	122100	40894130	19040	19040	19040	19040	0
454	20230918	122000	40894130	19040	19040	19040	19040	38
455	20230918	121900	40170610	19000	19000	19000	19000	500
456	20230918	121800	30670610	19000	19000	19000	19000	0
457	20230918	121700	30670610	19000	19000	19000	19000	0
458	20230918	121600	30670610	19000	19000	19000	19000	0
459	20230918	121500	30670610	19000	19000	19000	19000	0
460	20230918	121400	30670610	19000	19000	19000	19000	0
461	20230918	121300	30670610	19000	19000	19000	19000	0
462	20230918	121200	30670610	19000	19000	19000	19000	0
463	20230918	121100	30670610	19000	19000	19000	19000	0
464	20230918	121000	30670610	19000	19000	19000	19000	0
465	20230918	120900	30670610	19000	19000	19000	19000	0
466	20230918	120800	30670610	19000	19000	19000	19000	0
467	20230918	120700	30670610	19000	19000	19000	19000	0
468	20230918	120600	30670610	19000	19000	19000	19000	0
469	20230918	120500	30670610	19000	19000	19000	19000	0
470	20230918	120400	30670610	19000	19000	19000	19000	0
471	20230918	120300	30670610	19000	19000	19000	19000	0
472	20230918	120200	30670610	19000	19000	19000	19000	0
473	20230918	120100	30670610	19000	19000	19000	19000	0
474	20230918	120000	30670610	19000	19000	19000	19000	0
475	20230918	115900	30670610	19000	19000	19000	19000	0
476	20230918	115800	30670610	19000	19000	19000	19000	0
477	20230918	115700	30670610	19000	19010	19010	19000	10
478	20230918	115600	30480590	19020	19020	19020	19020	0
479	20230918	115500	30480590	19020	19020	19020	19020	0
480	20230918	115400	30480590	19020	19020	19020	19020	0
481	20230918	115300	30480590	19020	19020	19020	19020	0
482	20230918	115200	30480590	19020	19020	19020	19020	2
483	20230918	115100	30442550	19000	19000	19000	19000	0
484	20230918	115000	30442550	19000	19000	19000	19000	0
485	20230918	114900	30442550	19000	19000	19000	19000	11
486	20230918	114800	30233550	18990	18990	18990	18990	0
487	20230918	114700	30233550	18990	18990	18990	18990	0
488	20230918	114600	30233550	18990	18990	18990	18990	0
489	20230918	114500	30233550	18990	18990	18990	18990	0
490	20230918	114400	30233550	18990	18990	18990	18990	0
491	20230918	114300	30233550	18990	18990	18990	18990	0
492	20230918	114200	30233550	18990	18990	18990	18990	0
493	20230918	114100	30233550	18990	18990	18990	18990	0
494	20230918	114000	30233550	18990	18990	18990	18990	0
495	20230918	113900	30233550	18990	18990	18990	18990	0
496	20230918	113800	30233550	18990	18990	18990	18990	0
497	20230918	113700	30233550	18990	18990	18990	18990	0
498	20230918	113600	30233550	18990	18990	18990	18990	0
499	20230918	113500	30233550	18990	18990	18990	18990	0
500	20230918	113400	30233550	18990	18990	18990	18990	3
501	20230918	113300	30176580	18980	18980	18980	18980	1
502	20230918	113200	30157600	18990	18990	18990	18990	0
503	20230918	113100	30157600	18990	18990	18990	18990	0
504	20230918	113000	30157600	18990	18990	18990	18990	0
505	20230918	112900	30157600	18990	18990	18990	18990	0
506	20230918	112800	30157600	18990	18990	18990	18990	2
507	20230918	112700	30119620	18990	18990	18990	18990	0
508	20230918	112600	30119620	18990	18990	18990	18990	0
509	20230918	112500	30119620	18990	18990	18990	18990	0
510	20230918	112400	30119620	18990	18990	18990	18990	0
511	20230918	112300	30119620	18990	18990	18990	18990	0
512	20230918	112200	30119620	18990	18990	18990	18990	0
513	20230918	112100	30119620	18990	18990	18990	18990	0
514	20230918	112000	30119620	18990	18990	18990	18990	0
515	20230918	111900	30119620	18990	18990	18990	18990	0
516	20230918	111800	30119620	18990	18990	18990	18990	1
517	20230918	111700	30100630	18960	18960	18960	18960	0
518	20230918	111600	30100630	18960	18960	18960	18960	0
519	20230918	111500	30100630	18960	18960	18960	18960	0
520	20230918	111400	30100630	18960	18960	18990	18960	54
521	20230918	111300	29075970	18970	18970	18970	18970	0
522	20230918	111200	29075970	18970	18970	18970	18970	0
523	20230918	111100	29075970	18970	18970	18970	18970	0
524	20230918	111000	29075970	18970	18970	18970	18970	6
525	20230918	110900	28962150	18970	18970	18970	18970	0
526	20230918	110800	28962150	18970	18970	18970	18970	2
527	20230918	110700	28924210	19040	19040	19040	19040	0
528	20230918	110600	28924210	19040	19040	19040	19040	0
529	20230918	110500	28924210	19040	19040	19040	19040	0
530	20230918	110400	28924210	19040	19040	19040	19040	0
531	20230918	110300	28924210	19040	19040	19040	19040	0
532	20230918	110200	28924210	19040	19040	19040	19040	0
533	20230918	110100	28924210	19040	19040	19040	19040	0
534	20230918	110000	28924210	19040	19000	19040	19000	6
535	20230918	105900	28810010	18960	18960	18960	18960	3
536	20230918	105800	28753130	18960	18960	18960	18960	2
537	20230918	105700	28715210	18960	18970	18970	18960	4
538	20230918	105600	28639350	18970	18970	18970	18970	4
539	20230918	105500	28563470	18970	18960	19000	18960	18
540	20230918	105400	28221660	18960	18960	18960	18960	2
541	20230918	105300	28183740	18960	18950	18960	18950	8
542	20230918	105200	28032080	18950	18950	18950	18950	4
543	20230918	105100	27956280	18950	18950	18950	18950	4
544	20230918	105000	27880480	18950	18950	18950	18950	2
545	20230918	104900	27842580	18950	18950	18950	18950	3
546	20230918	104800	27785730	18950	18940	18960	18940	5
547	20230918	104700	27690990	18950	18950	18950	18940	30
548	20230918	104600	27122510	18940	18940	18940	18940	4
549	20230918	104500	27046750	18930	18930	18930	18930	32
550	20230918	104400	26440990	18920	18920	18920	18920	4
551	20230918	104300	26365310	18920	18920	18920	18920	2
552	20230918	104200	26327470	18920	18920	18920	18920	4
553	20230918	104100	26251790	18920	18920	18920	18920	4
554	20230918	104000	26176110	18920	18920	18920	18920	4
555	20230918	103900	26100430	18920	18930	18930	18920	24
556	20230918	103800	25646130	18920	18920	18930	18920	9
557	20230918	103700	25475800	18920	18920	18920	18920	4
558	20230918	103600	25400120	18920	18920	18920	18920	2
559	20230918	103500	25362280	18920	18920	18920	18920	4
560	20230918	103400	25286600	18920	18920	18920	18920	4
561	20230918	103300	25210920	18920	18920	18920	18920	4
562	20230918	103200	25135240	18920	18920	18920	18920	3
563	20230918	103100	25078480	18920	18920	18920	18920	4
564	20230918	103000	25002800	18920	18920	18920	18920	3
565	20230918	102900	24946040	18920	18910	18920	18910	4
566	20230918	102800	24870380	18910	18910	18910	18910	2
567	20230918	102700	24832560	18910	18910	18910	18910	14
568	20230918	102600	24567820	18900	18920	18920	18900	268
569	20230918	102500	19497600	18920	18920	18920	18920	4
570	20230918	102400	19421920	18920	18920	18920	18920	2
571	20230918	102300	19384080	18920	18920	18930	18920	12
572	20230918	102200	19156960	18920	18930	18930	18920	4
573	20230918	102100	19081270	18920	18920	18920	18920	2
574	20230918	102000	19043430	18920	18920	18920	18920	4
575	20230918	101900	18967750	18920	18920	18920	18920	23
576	20230918	101800	18532590	18920	18920	18920	18920	4
577	20230918	101700	18456910	18920	18920	18920	18920	2
578	20230918	101600	18419070	18920	18920	18920	18920	4
579	20230918	101500	18343390	18920	18910	18920	18910	4
580	20230918	101400	18267730	18910	18910	18910	18910	4
581	20230918	101300	18192090	18910	18920	18920	18910	7
582	20230918	101200	18059680	18920	18920	18920	18920	4
583	20230918	101100	17984000	18910	18900	18920	18900	10
584	20230918	101000	17794870	18900	18910	18910	18900	10
585	20230918	100900	17605790	18900	18900	18910	18900	54
586	20230918	100800	16584690	18900	18890	18900	18890	26
587	20230918	100700	16093310	18890	18890	18890	18890	4
588	20230918	100600	16017750	18890	18890	18890	18890	2
589	20230918	100500	15979970	18890	18880	18890	18880	4
590	20230918	100400	15904430	18870	18870	18870	18870	4
591	20230918	100300	15828950	18860	18860	18860	18860	4
592	20230918	100200	15753510	18860	18860	18860	18860	2
593	20230918	100100	15715790	18860	18860	18860	18860	4
594	20230918	100000	15640350	18900	18910	18910	18870	272
595	20230918	095900	10498420	18910	18910	18910	18910	14
596	20230918	095800	10233680	18910	18910	18910	18910	2
597	20230918	095700	10195860	18910	18910	18910	18910	4
598	20230918	095600	10120220	18910	18910	18910	18910	4
599	20230918	095500	10044580	18910	18910	18910	18910	2
600	20230918	095400	10006760	18910	18920	18920	18910	4
601	20230918	095300	9931100	18910	18910	18910	18910	4
602	20230918	095200	9855460	18910	18910	18910	18910	3
603	20230918	095100	9798730	18910	18910	18910	18910	2
604	20230918	095000	9760910	18910	18910	18910	18910	34
605	20230918	094900	9117970	18910	18910	18910	18910	5
606	20230918	094800	9023420	18910	18910	18910	18910	4
607	20230918	094700	8947780	18910	18910	18910	18910	2
608	20230918	094600	8909960	18910	18910	18910	18910	4
609	20230918	094500	8834320	18910	18910	18910	18910	4
610	20230918	094400	8758680	18910	18910	18910	18910	4
611	20230918	094300	8683040	18910	18910	18910	18910	2
612	20230918	094200	8645220	18910	18920	18920	18910	25
613	20230918	094100	8172240	18920	18920	18920	18920	4
614	20230918	094000	8096560	18910	18910	18910	18910	2
615	20230918	093900	8058740	18910	18910	18910	18910	4
616	20230918	093800	7983100	18910	18910	18910	18910	4
617	20230918	093700	7907460	18910	18910	18910	18910	4
618	20230918	093600	7831820	18910	18910	18910	18910	2
619	20230918	093500	7794000	18910	18910	18910	18910	4
620	20230918	093400	7718360	18910	18910	18910	18910	4
621	20230918	093300	7642720	19070	18900	19070	18900	48
622	20230918	093200	6730320	19000	18890	19000	18890	42
623	20230918	093100	5932540	18890	18890	18890	18890	11
624	20230918	093000	5724750	18880	18870	18880	18870	15
625	20230918	092900	5441590	18870	18870	18870	18870	2
626	20230918	092800	5403850	18870	18870	18870	18870	4
627	20230918	092700	5328370	18870	18870	18870	18870	4
628	20230918	092600	5252890	18860	18860	18860	18860	4
629	20230918	092500	5177450	18860	18860	18860	18860	2
630	20230918	092400	5139730	18870	18860	18870	18860	34
631	20230918	092300	4498180	18860	18870	18870	18860	7
632	20230918	092200	4366130	18890	18900	18900	18890	4
633	20230918	092100	4290550	18900	18900	18900	18900	2
634	20230918	092000	4252750	18880	18870	18880	18870	4
635	20230918	091900	4177250	19000	18850	19000	18850	19
636	20230918	091800	3816830	18850	18840	18850	18840	4
637	20230918	091700	3741450	18840	18840	18840	18840	2
638	20230918	091600	3703770	18840	18840	18840	18840	4
639	20230918	091500	3628410	18840	18840	18840	18840	4
640	20230918	091400	3553050	18840	18840	18840	18840	2
641	20230918	091300	3515370	18840	18840	18840	18840	3
642	20230918	091200	3458850	18840	18840	18840	18840	4
643	20230918	091100	3383490	18830	18900	18900	18830	53
644	20230918	091000	2381930	18900	18900	18900	18900	2
645	20230918	090900	2344130	18900	18920	18920	18900	31
646	20230918	090800	1757880	18920	18920	18920	18920	4
647	20230918	090700	1682200	18910	18910	18910	18910	4
648	20230918	090600	1606560	18910	18910	18910	18910	2
649	20230918	090500	1568740	18910	18910	18910	18910	4
650	20230918	090400	1493100	18900	18900	18900	18900	77
651	20230918	090300	37800	18900	18900	18900	18900	1
652	20230918	090200	18900	18900	18900	18900	18900	0
653	20230918	090100	18900	18900	18900	18900	18900	0
654	20230918	090000	18900	18900	18900	18900	18900	1