KissMeData/065710/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192600	61337070	18980	18980	18980	18980	93
3	20230914	192500	61337070	18980	18980	18980	18980	0
4	20230914	192400	61337070	18980	18980	18980	18980	0
5	20230914	192300	61337070	18980	18980	18980	18980	0
6	20230914	192200	61337070	18980	18980	18980	18980	0
7	20230914	192100	61337070	18980	18980	18980	18980	0
8	20230914	192000	61337070	18980	18980	18980	18980	0
9	20230914	191900	61337070	18980	18980	18980	18980	0
10	20230914	191800	61337070	18980	18980	18980	18980	0
11	20230914	191700	61337070	18980	18980	18980	18980	0
12	20230914	191600	61337070	18980	18980	18980	18980	0
13	20230914	191500	61337070	18980	18980	18980	18980	0
14	20230914	191400	61337070	18980	18980	18980	18980	0
15	20230914	191300	61337070	18980	18980	18980	18980	0
16	20230914	191200	61337070	18980	18980	18980	18980	0
17	20230914	191100	61337070	18980	18980	18980	18980	0
18	20230914	191000	61337070	18980	18980	18980	18980	0
19	20230914	190900	61337070	18980	18980	18980	18980	0
20	20230914	190800	61337070	18980	18980	18980	18980	0
21	20230914	190700	61337070	18980	18980	18980	18980	0
22	20230914	190600	61337070	18980	18980	18980	18980	0
23	20230914	190500	61337070	18980	18980	18980	18980	0
24	20230914	190400	61337070	18980	18980	18980	18980	0
25	20230914	190300	61337070	18980	18980	18980	18980	0
26	20230914	190200	61337070	18980	18980	18980	18980	0
27	20230914	190100	61337070	18980	18980	18980	18980	0
28	20230914	190000	61337070	18980	18980	18980	18980	0
29	20230914	185900	61337070	18980	18980	18980	18980	0
30	20230914	185800	61337070	18980	18980	18980	18980	0
31	20230914	185700	61337070	18980	18980	18980	18980	0
32	20230914	185600	61337070	18980	18980	18980	18980	93
33	20230914	185500	61337070	18980	18980	18980	18980	0
34	20230914	185400	61337070	18980	18980	18980	18980	0
35	20230914	185300	61337070	18980	18980	18980	18980	0
36	20230914	185200	61337070	18980	18980	18980	18980	0
37	20230914	185100	61337070	18980	18980	18980	18980	0
38	20230914	185000	61337070	18980	18980	18980	18980	0
39	20230914	184900	61337070	18980	18980	18980	18980	0
40	20230914	184800	61337070	18980	18980	18980	18980	0
41	20230914	184700	61337070	18980	18980	18980	18980	0
42	20230914	184600	61337070	18980	18980	18980	18980	0
43	20230914	184500	61337070	18980	18980	18980	18980	0
44	20230914	184400	61337070	18980	18980	18980	18980	0
45	20230914	184300	61337070	18980	18980	18980	18980	0
46	20230914	184200	61337070	18980	18980	18980	18980	0
47	20230914	184100	61337070	18980	18980	18980	18980	0
48	20230914	184000	61337070	18980	18980	18980	18980	0
49	20230914	183900	61337070	18980	18980	18980	18980	0
50	20230914	183800	61337070	18980	18980	18980	18980	0
51	20230914	183700	61337070	18980	18980	18980	18980	0
52	20230914	183600	61337070	18980	18980	18980	18980	0
53	20230914	183500	61337070	18980	18980	18980	18980	0
54	20230914	183400	61337070	18980	18980	18980	18980	0
55	20230914	183300	61337070	18980	18980	18980	18980	0
56	20230914	183200	61337070	18980	18980	18980	18980	0
57	20230914	183100	61337070	18980	18980	18980	18980	0
58	20230914	183000	61337070	18980	18980	18980	18980	0
59	20230914	182900	61337070	18980	18980	18980	18980	0
60	20230914	182800	61337070	18980	18980	18980	18980	0
61	20230914	182700	61337070	18980	18980	18980	18980	0
62	20230914	182600	61337070	18980	18980	18980	18980	93
63	20230914	182500	61337070	18980	18980	18980	18980	0
64	20230914	182400	61337070	18980	18980	18980	18980	0
65	20230914	182300	61337070	18980	18980	18980	18980	0
66	20230914	182200	61337070	18980	18980	18980	18980	0
67	20230914	182100	61337070	18980	18980	18980	18980	0
68	20230914	182000	61337070	18980	18980	18980	18980	0
69	20230914	181900	61337070	18980	18980	18980	18980	0
70	20230914	181800	61337070	18980	18980	18980	18980	0
71	20230914	181700	61337070	18980	18980	18980	18980	0
72	20230914	181600	61337070	18980	18980	18980	18980	0
73	20230914	181500	61337070	18980	18980	18980	18980	0
74	20230914	181400	61337070	18980	18980	18980	18980	0
75	20230914	181300	61337070	18980	18980	18980	18980	0
76	20230914	181200	61337070	18980	18980	18980	18980	0
77	20230914	181100	61337070	18980	18980	18980	18980	0
78	20230914	181000	61337070	18980	18980	18980	18980	0
79	20230914	180900	61337070	18980	18980	18980	18980	0
80	20230914	180800	61337070	18980	18980	18980	18980	0
81	20230914	180700	61337070	18980	18980	18980	18980	0
82	20230914	180600	61337070	18980	18980	18980	18980	0
83	20230914	180500	61337070	18980	18980	18980	18980	0
84	20230914	180400	61337070	18980	18980	18980	18980	0
85	20230914	180300	61337070	18980	18980	18980	18980	0
86	20230914	180200	61337070	18980	18980	18980	18980	0
87	20230914	180100	61337070	18980	18980	18980	18980	0
88	20230914	180000	61337070	18980	18980	18980	18980	0
89	20230914	175900	61337070	18980	18980	18980	18980	0
90	20230914	175800	61337070	18980	18980	18980	18980	0
91	20230914	175700	61337070	18980	18980	18980	18980	0
92	20230914	175600	61337070	18980	18980	18980	18980	93
93	20230914	175500	61337070	18980	18980	18980	18980	0
94	20230914	175400	61337070	18980	18980	18980	18980	0
95	20230914	175300	61337070	18980	18980	18980	18980	0
96	20230914	175200	61337070	18980	18980	18980	18980	0
97	20230914	175100	61337070	18980	18980	18980	18980	0
98	20230914	175000	61337070	18980	18980	18980	18980	0
99	20230914	174900	61337070	18980	18980	18980	18980	0
100	20230914	174800	61337070	18980	18980	18980	18980	0
101	20230914	174700	61337070	18980	18980	18980	18980	0
102	20230914	174600	61337070	18980	18980	18980	18980	0
103	20230914	174500	61337070	18980	18980	18980	18980	0
104	20230914	174400	61337070	18980	18980	18980	18980	0
105	20230914	174300	61337070	18980	18980	18980	18980	0
106	20230914	174200	61337070	18980	18980	18980	18980	0
107	20230914	174100	61337070	18980	18980	18980	18980	0
108	20230914	174000	61337070	18980	18980	18980	18980	0
109	20230914	173900	61337070	18980	18980	18980	18980	0
110	20230914	173800	61337070	18980	18980	18980	18980	0
111	20230914	173700	61337070	18980	18980	18980	18980	0
112	20230914	173600	61337070	18980	18980	18980	18980	0
113	20230914	173500	61337070	18980	18980	18980	18980	0
114	20230914	173400	61337070	18980	18980	18980	18980	0
115	20230914	173300	61337070	18980	18980	18980	18980	0
116	20230914	173200	61337070	18980	18980	18980	18980	0
117	20230914	173100	61337070	18980	18980	18980	18980	0
118	20230914	173000	61337070	18980	18980	18980	18980	0
119	20230914	172900	61337070	18980	18980	18980	18980	0
120	20230914	172800	61337070	18980	18980	18980	18980	0
121	20230914	172700	61337070	18980	18980	18980	18980	0
122	20230914	172600	61337070	18980	18980	18980	18980	93
123	20230914	172500	61337070	18980	18980	18980	18980	0
124	20230914	172400	61337070	18980	18980	18980	18980	0
125	20230914	172300	61337070	18980	18980	18980	18980	0
126	20230914	172200	61337070	18980	18980	18980	18980	0
127	20230914	172100	61337070	18980	18980	18980	18980	0
128	20230914	172000	61337070	18980	18980	18980	18980	0
129	20230914	171900	61337070	18980	18980	18980	18980	0
130	20230914	171800	61337070	18980	18980	18980	18980	0
131	20230914	171700	61337070	18980	18980	18980	18980	0
132	20230914	171600	61337070	18980	18980	18980	18980	0
133	20230914	171500	61337070	18980	18980	18980	18980	0
134	20230914	171400	61337070	18980	18980	18980	18980	0
135	20230914	171300	61337070	18980	18980	18980	18980	0
136	20230914	171200	61337070	18980	18980	18980	18980	0
137	20230914	171100	61337070	18980	18980	18980	18980	0
138	20230914	171000	61337070	18980	18980	18980	18980	0
139	20230914	170900	61337070	18980	18980	18980	18980	0
140	20230914	170800	61337070	18980	18980	18980	18980	0
141	20230914	170700	61337070	18980	18980	18980	18980	0
142	20230914	170600	61337070	18980	18980	18980	18980	0
143	20230914	170500	61337070	18980	18980	18980	18980	0
144	20230914	170400	61337070	18980	18980	18980	18980	0
145	20230914	170300	61337070	18980	18980	18980	18980	0
146	20230914	170200	61337070	18980	18980	18980	18980	0
147	20230914	170100	61337070	18980	18980	18980	18980	0
148	20230914	170000	61337070	18980	18980	18980	18980	0
149	20230914	165900	61337070	18980	18980	18980	18980	0
150	20230914	165800	61337070	18980	18980	18980	18980	0
151	20230914	165700	61337070	18980	18980	18980	18980	0
152	20230914	165600	61337070	18980	18980	18980	18980	93
153	20230914	165500	61337070	18980	18980	18980	18980	0
154	20230914	165400	61337070	18980	18980	18980	18980	0
155	20230914	165300	61337070	18980	18980	18980	18980	0
156	20230914	165200	61337070	18980	18980	18980	18980	0
157	20230914	165100	61337070	18980	18980	18980	18980	0
158	20230914	165000	61337070	18980	18980	18980	18980	0
159	20230914	164900	61337070	18980	18980	18980	18980	0
160	20230914	164800	61337070	18980	18980	18980	18980	0
161	20230914	164700	61337070	18980	18980	18980	18980	0
162	20230914	164600	61337070	18980	18980	18980	18980	0
163	20230914	164500	61337070	18980	18980	18980	18980	0
164	20230914	164400	61337070	18980	18980	18980	18980	0
165	20230914	164300	61337070	18980	18980	18980	18980	0
166	20230914	164200	61337070	18980	18980	18980	18980	0
167	20230914	164100	61337070	18980	18980	18980	18980	0
168	20230914	164000	61337070	18980	18980	18980	18980	0
169	20230914	163900	61337070	18980	18980	18980	18980	0
170	20230914	163800	61337070	18980	18980	18980	18980	0
171	20230914	163700	61337070	18980	18980	18980	18980	0
172	20230914	163600	61337070	18980	18980	18980	18980	0
173	20230914	163500	61337070	18980	18980	18980	18980	0
174	20230914	163400	61337070	18980	18980	18980	18980	0
175	20230914	163300	61337070	18980	18980	18980	18980	0
176	20230914	163200	61337070	18980	18980	18980	18980	0
177	20230914	163100	61337070	18980	18980	18980	18980	0
178	20230914	163000	61337070	18980	18980	18980	18980	0
179	20230914	162900	61337070	18980	18980	18980	18980	0
180	20230914	162800	61337070	18980	18980	18980	18980	0
181	20230914	162700	61337070	18980	18980	18980	18980	0
182	20230914	162600	61337070	18980	18980	18980	18980	93
183	20230914	162500	61337070	18980	18980	18980	18980	0
184	20230914	162400	61337070	18980	18980	18980	18980	0
185	20230914	162300	61337070	18980	18980	18980	18980	0
186	20230914	162200	61337070	18980	18980	18980	18980	0
187	20230914	162100	61337070	18980	18980	18980	18980	0
188	20230914	162000	61337070	18980	18980	18980	18980	0
189	20230914	161900	61337070	18980	18980	18980	18980	0
190	20230914	161800	61337070	18980	18980	18980	18980	0
191	20230914	161700	61337070	18980	18980	18980	18980	0
192	20230914	161600	61337070	18980	18980	18980	18980	0
193	20230914	161500	61337070	18980	18980	18980	18980	0
194	20230914	161400	61337070	18980	18980	18980	18980	0
195	20230914	161300	61337070	18980	18980	18980	18980	0
196	20230914	161200	61337070	18980	18980	18980	18980	0
197	20230914	161100	61337070	18980	18980	18980	18980	0
198	20230914	161000	61337070	18980	18980	18980	18980	0
199	20230914	160900	61337070	18980	18980	18980	18980	0
200	20230914	160800	61337070	18980	18980	18980	18980	0
201	20230914	160700	61337070	18980	18980	18980	18980	0
202	20230914	160600	61337070	18980	18980	18980	18980	0
203	20230914	160500	61337070	18980	18980	18980	18980	0
204	20230914	160400	61337070	18980	18980	18980	18980	0
205	20230914	160300	61337070	18980	18980	18980	18980	0
206	20230914	160200	61337070	18980	18980	18980	18980	0
207	20230914	160100	61337070	18980	18980	18980	18980	0
208	20230914	160000	61337070	18980	18980	18980	18980	0
209	20230914	155900	61337070	18980	18980	18980	18980	0
210	20230914	155800	61337070	18980	18980	18980	18980	0
211	20230914	155700	61337070	18980	18980	18980	18980	0
212	20230914	155600	61337070	18980	18980	18980	18980	93
213	20230914	155500	61337070	18980	18980	18980	18980	0
214	20230914	155400	61337070	18980	18980	18980	18980	0
215	20230914	155300	61337070	18980	18980	18980	18980	0
216	20230914	155200	61337070	18980	18980	18980	18980	0
217	20230914	155100	61337070	18980	18980	18980	18980	0
218	20230914	155000	61337070	18980	18980	18980	18980	0
219	20230914	154900	61337070	18980	18980	18980	18980	0
220	20230914	154800	61337070	18980	18980	18980	18980	0
221	20230914	154700	61337070	18980	18980	18980	18980	0
222	20230914	154600	61337070	18980	18980	18980	18980	0
223	20230914	154500	61337070	18980	18980	18980	18980	0
224	20230914	154400	61337070	18980	18980	18980	18980	0
225	20230914	154300	61337070	18980	18980	18980	18980	0
226	20230914	154200	61337070	18980	18980	18980	18980	0
227	20230914	154100	61337070	18980	18980	18980	18980	0
228	20230914	154000	61337070	18980	18980	18980	18980	0
229	20230914	153900	61337070	18980	18980	18980	18980	0
230	20230914	153800	61337070	18980	18980	18980	18980	0
231	20230914	153700	61337070	18980	18980	18980	18980	0
232	20230914	153600	61337070	18980	18980	18980	18980	0
233	20230914	153500	61337070	18980	18980	18980	18980	0
234	20230914	153400	61337070	18980	18980	18980	18980	0
235	20230914	153300	61337070	18980	18980	18980	18980	0
236	20230914	153200	61337070	18980	18980	18980	18980	0
237	20230914	153100	61337070	18980	18980	18980	18980	0
238	20230914	153000	61337070	18980	18980	18980	18980	93
239	20230914	152900	59571930	18950	18950	18950	18950	0
240	20230914	152800	59571930	18950	18950	18950	18950	0
241	20230914	152700	59571930	18950	18950	18950	18950	0
242	20230914	152600	59571930	18950	18950	18950	18950	0
243	20230914	152500	59571930	18950	18950	18950	18950	0
244	20230914	152400	59571930	18950	18950	18950	18950	0
245	20230914	152300	59571930	18950	18950	18950	18950	0
246	20230914	152200	59571930	18950	18950	18950	18950	0
247	20230914	152100	59571930	18950	18950	18950	18950	0
248	20230914	152000	59571930	18950	18950	18950	18950	0
249	20230914	151900	59571930	18950	18950	18950	18950	55
250	20230914	151800	58529680	18950	18950	18950	18950	6
251	20230914	151700	58415980	18940	18940	18940	18940	0
252	20230914	151600	58415980	18940	18940	18940	18940	0
253	20230914	151500	58415980	18940	18940	18940	18940	0
254	20230914	151400	58415980	18940	18940	18940	18940	0
255	20230914	151300	58415980	18940	18940	18940	18940	7
256	20230914	151200	58283400	18950	18950	18950	18950	2
257	20230914	151100	58245500	18950	18950	18950	18950	0
258	20230914	151000	58245500	18950	18950	18950	18950	1
259	20230914	150900	58226550	18950	18950	18950	18950	0
260	20230914	150800	58226550	18950	18950	18950	18950	0
261	20230914	150700	58226550	18950	18950	18950	18950	0
262	20230914	150600	58226550	18950	18950	18950	18950	0
263	20230914	150500	58226550	18950	18950	18950	18950	0
264	20230914	150400	58226550	18950	18950	18950	18950	0
265	20230914	150300	58226550	18950	18950	18950	18950	0
266	20230914	150200	58226550	18950	18950	18950	18950	0
267	20230914	150100	58226550	18950	18950	18950	18950	0
268	20230914	150000	58226550	18950	18950	18950	18950	0
269	20230914	145900	58226550	18950	18950	18950	18950	0
270	20230914	145800	58226550	18950	18950	18950	18950	0
271	20230914	145700	58226550	18950	18950	18950	18950	0
272	20230914	145600	58226550	18950	18950	18950	18950	0
273	20230914	145500	58226550	18950	18950	18950	18950	0
274	20230914	145400	58226550	18950	18950	18950	18950	2
275	20230914	145300	58188650	18950	18950	18950	18950	0
276	20230914	145200	58188650	18950	18950	18950	18950	0
277	20230914	145100	58188650	18950	18950	18950	18950	6
278	20230914	145000	58074950	18950	18950	18950	18950	0
279	20230914	144900	58074950	18950	18950	18950	18950	0
280	20230914	144800	58074950	18950	18950	18950	18950	0
281	20230914	144700	58074950	18950	18950	18950	18950	0
282	20230914	144600	58074950	18950	18950	18950	18950	0
283	20230914	144500	58074950	18950	18950	18950	18950	0
284	20230914	144400	58074950	18950	18950	18950	18950	0
285	20230914	144300	58074950	18950	18950	18950	18950	0
286	20230914	144200	58074950	18950	18950	18950	18950	0
287	20230914	144100	58074950	18950	18950	18950	18950	0
288	20230914	144000	58074950	18950	18950	18950	18950	1
289	20230914	143900	58056000	18950	18950	18950	18950	0
290	20230914	143800	58056000	18950	18950	18950	18950	0
291	20230914	143700	58056000	18950	18950	18950	18950	0
292	20230914	143600	58056000	18950	18950	18950	18950	0
293	20230914	143500	58056000	18950	18950	18950	18950	0
294	20230914	143400	58056000	18950	18950	18950	18950	0
295	20230914	143300	58056000	18950	18950	18950	18950	1
296	20230914	143200	58037050	18950	18950	18950	18950	0
297	20230914	143100	58037050	18950	18950	18950	18950	3
298	20230914	143000	57980200	18950	18950	18950	18950	3
299	20230914	142900	57923350	18950	18950	18950	18950	0
300	20230914	142800	57923350	18950	18950	18950	18950	0
301	20230914	142700	57923350	18950	18950	18950	18950	1
302	20230914	142600	57904400	18950	18950	18950	18950	0
303	20230914	142500	57904400	18950	18950	18950	18950	0
304	20230914	142400	57904400	18950	18950	18950	18950	0
305	20230914	142300	57904400	18950	18950	18950	18950	0
306	20230914	142200	57904400	18950	18950	18950	18950	5
307	20230914	142100	57809650	18950	18950	18950	18950	0
308	20230914	142000	57809650	18950	18950	18950	18950	0
309	20230914	141900	57809650	18950	18950	18950	18950	53
310	20230914	141800	56805300	18940	18940	18940	18940	0
311	20230914	141700	56805300	18940	18940	18940	18940	0
312	20230914	141600	56805300	18940	18940	18940	18940	0
313	20230914	141500	56805300	18940	18940	18940	18940	0
314	20230914	141400	56805300	18940	18940	18940	18940	0
315	20230914	141300	56805300	18940	18940	18940	18940	0
316	20230914	141200	56805300	18940	18940	18940	18940	0
317	20230914	141100	56805300	18940	18940	18940	18940	0
318	20230914	141000	56805300	18940	18940	18940	18940	0
319	20230914	140900	56805300	18940	18940	18940	18940	0
320	20230914	140800	56805300	18940	18940	18940	18940	0
321	20230914	140700	56805300	18940	18940	18940	18940	0
322	20230914	140600	56805300	18940	18940	18940	18940	0
323	20230914	140500	56805300	18940	18940	18940	18940	0
324	20230914	140400	56805300	18940	18940	18940	18940	0
325	20230914	140300	56805300	18940	18940	18940	18940	0
326	20230914	140200	56805300	18940	18940	18940	18940	1
327	20230914	140100	56786360	18950	18950	18950	18950	0
328	20230914	140000	56786360	18950	18950	18950	18950	0
329	20230914	135900	56786360	18950	18950	18950	18950	0
330	20230914	135800	56786360	18950	18950	18950	18950	0
331	20230914	135700	56786360	18950	18950	18950	18950	0
332	20230914	135600	56786360	18950	18950	18950	18950	0
333	20230914	135500	56786360	18950	18950	18950	18950	0
334	20230914	135400	56786360	18950	18950	18950	18950	1
335	20230914	135300	56767410	18950	18950	18950	18950	0
336	20230914	135200	56767410	18950	18950	18950	18950	0
337	20230914	135100	56767410	18950	18950	18950	18950	10
338	20230914	135000	56577910	18950	18950	18950	18950	0
339	20230914	134900	56577910	18950	18950	18950	18950	2
340	20230914	134800	56540010	18950	18950	18950	18950	4
341	20230914	134700	56464210	18950	18950	18950	18950	0
342	20230914	134600	56464210	18950	18950	18950	18950	0
343	20230914	134500	56464210	18950	18950	18950	18950	0
344	20230914	134400	56464210	18950	18950	18950	18950	28
345	20230914	134300	55933610	18950	18950	18950	18950	0
346	20230914	134200	55933610	18950	18950	18950	18950	0
347	20230914	134100	55933610	18950	18950	18950	18950	0
348	20230914	134000	55933610	18950	18950	18950	18950	2
349	20230914	133900	55895710	18950	18950	18950	18950	1
350	20230914	133800	55876760	18950	18950	18950	18950	1
351	20230914	133700	55857810	18930	18930	18930	18930	0
352	20230914	133600	55857810	18930	18930	18930	18930	0
353	20230914	133500	55857810	18930	18930	18930	18930	0
354	20230914	133400	55857810	18930	18930	18930	18930	0
355	20230914	133300	55857810	18930	18930	18930	18930	46
356	20230914	133200	54987030	18950	18950	18950	18950	0
357	20230914	133100	54987030	18950	18950	18950	18950	0
358	20230914	133000	54987030	18950	18950	18950	18950	0
359	20230914	132900	54987030	18950	18950	18950	18950	0
360	20230914	132800	54987030	18950	18950	18950	18950	0
361	20230914	132700	54987030	18950	18950	18950	18950	0
362	20230914	132600	54987030	18950	18950	18950	18950	0
363	20230914	132500	54987030	18950	18950	18950	18950	0
364	20230914	132400	54987030	18950	18950	18950	18950	100
365	20230914	132300	53092030	18920	18920	18920	18920	0
366	20230914	132200	53092030	18920	18920	18920	18920	0
367	20230914	132100	53092030	18920	18920	18920	18920	0
368	20230914	132000	53092030	18920	18920	18920	18920	0
369	20230914	131900	53092030	18920	18920	18920	18920	0
370	20230914	131800	53092030	18920	18920	18920	18920	0
371	20230914	131700	53092030	18920	18920	18920	18920	0
372	20230914	131600	53092030	18920	18920	18920	18920	0
373	20230914	131500	53092030	18920	18920	18920	18920	0
374	20230914	131400	53092030	18920	18920	18920	18920	0
375	20230914	131300	53092030	18920	18920	18920	18920	0
376	20230914	131200	53092030	18920	18920	18920	18920	0
377	20230914	131100	53092030	18920	18920	18920	18920	0
378	20230914	131000	53092030	18920	18920	18920	18920	0
379	20230914	130900	53092030	18920	18920	18920	18920	0
380	20230914	130800	53092030	18920	18930	18930	18920	67
381	20230914	130700	51824360	18930	18930	18930	18930	0
382	20230914	130600	51824360	18930	18930	18930	18930	0
383	20230914	130500	51824360	18930	18930	18930	18930	0
384	20230914	130400	51824360	18930	18930	18930	18930	0
385	20230914	130300	51824360	18930	18930	18930	18930	0
386	20230914	130200	51824360	18930	18930	18930	18930	0
387	20230914	130100	51824360	18930	18930	18930	18930	0
388	20230914	130000	51824360	18930	18930	18930	18930	1
389	20230914	125900	51805430	18940	18940	18940	18940	0
390	20230914	125800	51805430	18940	18940	18940	18940	0
391	20230914	125700	51805430	18940	18940	18940	18940	0
392	20230914	125600	51805430	18940	18940	18940	18940	0
393	20230914	125500	51805430	18940	18940	18940	18940	1
394	20230914	125400	51786490	18940	18940	18940	18940	0
395	20230914	125300	51786490	18940	18940	18940	18940	0
396	20230914	125200	51786490	18940	18940	18940	18940	0
397	20230914	125100	51786490	18940	18940	18940	18940	0
398	20230914	125000	51786490	18940	18940	18940	18940	0
399	20230914	124900	51786490	18940	18940	18940	18940	95
400	20230914	124800	49987190	18940	18940	18940	18940	0
401	20230914	124700	49987190	18940	18940	18940	18940	0
402	20230914	124600	49987190	18940	18940	18940	18940	0
403	20230914	124500	49987190	18940	18940	18940	18940	0
404	20230914	124400	49987190	18940	18940	18940	18940	0
405	20230914	124300	49987190	18940	18940	18940	18940	0
406	20230914	124200	49987190	18940	18940	18940	18940	0
407	20230914	124100	49987190	18940	18940	18940	18940	0
408	20230914	124000	49987190	18940	18940	18940	18940	0
409	20230914	123900	49987190	18940	18940	18940	18940	0
410	20230914	123800	49987190	18940	18940	18940	18940	16
411	20230914	123700	49684150	18950	18950	18950	18950	0
412	20230914	123600	49684150	18950	18950	18950	18950	0
413	20230914	123500	49684150	18950	18950	18950	18950	0
414	20230914	123400	49684150	18950	18950	18950	18950	0
415	20230914	123300	49684150	18950	18950	18950	18950	0
416	20230914	123200	49684150	18950	18950	18950	18950	0
417	20230914	123100	49684150	18950	18950	18950	18950	0
418	20230914	123000	49684150	18950	18950	18950	18950	10
419	20230914	122900	49494650	18970	18970	18970	18970	0
420	20230914	122800	49494650	18970	18970	18970	18970	0
421	20230914	122700	49494650	18970	18970	18970	18970	0
422	20230914	122600	49494650	18970	18970	18970	18970	0
423	20230914	122500	49494650	18970	18970	18970	18970	0
424	20230914	122400	49494650	18970	18970	18970	18970	0
425	20230914	122300	49494650	18970	18970	18970	18970	0
426	20230914	122200	49494650	18970	18970	18970	18970	0
427	20230914	122100	49494650	18970	18970	18970	18970	0
428	20230914	122000	49494650	18970	18970	18970	18970	0
429	20230914	121900	49494650	18970	18970	18970	18970	0
430	20230914	121800	49494650	18970	18970	18970	18970	0
431	20230914	121700	49494650	18970	18970	18970	18970	0
432	20230914	121600	49494650	18970	18970	18970	18970	0
433	20230914	121500	49494650	18970	18970	18970	18970	0
434	20230914	121400	49494650	18970	18970	18970	18970	0
435	20230914	121300	49494650	18970	18970	18970	18970	0
436	20230914	121200	49494650	18970	18970	18970	18970	0
437	20230914	121100	49494650	18970	18970	18970	18970	0
438	20230914	121000	49494650	18970	18970	18970	18970	5
439	20230914	120900	49399800	18970	18970	18970	18970	0
440	20230914	120800	49399800	18970	18970	18970	18970	0
441	20230914	120700	49399800	18970	18970	18970	18970	2
442	20230914	120600	49361860	18970	18970	18970	18970	50
443	20230914	120500	48413360	18970	18970	18970	18970	0
444	20230914	120400	48413360	18970	18970	18970	18970	0
445	20230914	120300	48413360	18970	18950	18970	18950	59
446	20230914	120200	47294230	18970	18970	18970	18970	0
447	20230914	120100	47294230	18970	18970	18970	18970	0
448	20230914	120000	47294230	18970	18970	18970	18970	0
449	20230914	115900	47294230	18970	18970	18970	18970	0
450	20230914	115800	47294230	18970	18970	18970	18970	0
451	20230914	115700	47294230	18970	18950	18970	18950	3
452	20230914	115600	47237360	18970	18970	18970	18970	0
453	20230914	115500	47237360	18970	18970	18970	18970	0
454	20230914	115400	47237360	18970	18970	18970	18970	0
455	20230914	115300	47237360	18970	18970	18970	18970	0
456	20230914	115200	47237360	18970	18970	18970	18970	0
457	20230914	115100	47237360	18970	18970	18970	18970	0
458	20230914	115000	47237360	18970	18970	18970	18970	32
459	20230914	114900	46630320	18970	18970	18970	18970	0
460	20230914	114800	46630320	18970	18970	18970	18970	0
461	20230914	114700	46630320	18970	18970	18970	18970	0
462	20230914	114600	46630320	18970	18970	18970	18970	53
463	20230914	114500	45624910	18970	18970	18970	18970	0
464	20230914	114400	45624910	18970	18970	18970	18970	5
465	20230914	114300	45530060	18970	18970	18970	18970	6
466	20230914	114200	45416240	18970	18970	18970	18970	0
467	20230914	114100	45416240	18970	18970	18970	18970	10
468	20230914	114000	45226540	18960	18960	18960	18960	0
469	20230914	113900	45226540	18960	18960	18960	18960	0
470	20230914	113800	45226540	18960	18960	18960	18960	0
471	20230914	113700	45226540	18960	18960	18960	18960	0
472	20230914	113600	45226540	18960	18960	18960	18960	0
473	20230914	113500	45226540	18960	18960	18960	18960	0
474	20230914	113400	45226540	18960	18960	18960	18960	0
475	20230914	113300	45226540	18960	18960	18960	18960	0
476	20230914	113200	45226540	18960	18960	18960	18960	0
477	20230914	113100	45226540	18960	18960	18960	18960	0
478	20230914	113000	45226540	18960	18960	18960	18960	0
479	20230914	112900	45226540	18960	18960	18960	18960	0
480	20230914	112800	45226540	18960	18960	18960	18960	0
481	20230914	112700	45226540	18960	18960	18960	18960	0
482	20230914	112600	45226540	18960	18960	18960	18960	0
483	20230914	112500	45226540	18960	18960	18960	18960	0
484	20230914	112400	45226540	18960	18960	18960	18960	0
485	20230914	112300	45226540	18960	18960	18960	18960	3
486	20230914	112200	45169660	18960	18960	18960	18960	0
487	20230914	112100	45169660	18960	18960	18960	18960	0
488	20230914	112000	45169660	18960	18960	18960	18960	1
489	20230914	111900	45150700	18960	18960	18960	18960	5
490	20230914	111800	45055900	18970	18970	18970	18970	101
491	20230914	111700	43139930	18970	18970	18970	18970	0
492	20230914	111600	43139930	18970	18970	18970	18970	0
493	20230914	111500	43139930	18970	18970	18970	18970	0
494	20230914	111400	43139930	18970	18970	18970	18970	0
495	20230914	111300	43139930	18970	18970	18970	18970	0
496	20230914	111200	43139930	18970	18970	18970	18970	0
497	20230914	111100	43139930	18970	18970	18970	18970	0
498	20230914	111000	43139930	18970	18970	18970	18970	0
499	20230914	110900	43139930	18970	18970	18970	18970	0
500	20230914	110800	43139930	18970	18970	18970	18970	0
501	20230914	110700	43139930	18970	18970	18970	18970	0
502	20230914	110600	43139930	18970	18970	18970	18970	0
503	20230914	110500	43139930	18970	18970	18970	18970	0
504	20230914	110400	43139930	18970	18970	18970	18970	0
505	20230914	110300	43139930	18970	18970	18970	18970	0
506	20230914	110200	43139930	18970	18970	18970	18970	0
507	20230914	110100	43139930	18970	18970	18970	18970	0
508	20230914	110000	43139930	18970	18970	18970	18970	0
509	20230914	105900	43139930	18970	18970	18970	18970	0
510	20230914	105800	43139930	18970	18970	18970	18970	0
511	20230914	105700	43139930	18970	18970	18970	18970	0
512	20230914	105600	43139930	18970	18970	18970	18970	101
513	20230914	105500	41223960	18980	18980	18980	18980	2
514	20230914	105400	41186000	18970	18970	18970	18970	99
515	20230914	105300	39307970	18970	18970	18970	18970	0
516	20230914	105200	39307970	18970	18970	18970	18970	0
517	20230914	105100	39307970	18970	18970	18970	18970	1
518	20230914	105000	39289000	18920	18920	18920	18920	0
519	20230914	104900	39289000	18920	18920	18920	18920	0
520	20230914	104800	39289000	18920	18920	18920	18920	0
521	20230914	104700	39289000	18920	18920	18920	18920	0
522	20230914	104600	39289000	18920	18920	18920	18920	0
523	20230914	104500	39289000	18920	18920	18920	18920	0
524	20230914	104400	39289000	18920	18920	18920	18920	0
525	20230914	104300	39289000	18920	18920	18920	18920	0
526	20230914	104200	39289000	18920	18920	18920	18920	0
527	20230914	104100	39289000	18920	18920	18920	18920	0
528	20230914	104000	39289000	18920	18920	18920	18920	0
529	20230914	103900	39289000	18920	18920	18920	18920	0
530	20230914	103800	39289000	18920	18920	18920	18920	0
531	20230914	103700	39289000	18920	18920	18920	18920	0
532	20230914	103600	39289000	18920	18920	18920	18920	0
533	20230914	103500	39289000	18920	18920	18920	18920	28
534	20230914	103400	38759240	18920	18920	18920	18920	0
535	20230914	103300	38759240	18920	18920	18920	18920	5
536	20230914	103200	38664640	18920	18920	18920	18920	0
537	20230914	103100	38664640	18920	18920	18920	18920	2
538	20230914	103000	38626800	18970	18970	18970	18970	29
539	20230914	102900	38076670	18970	18970	18970	18970	0
540	20230914	102800	38076670	18970	18970	18970	18970	0
541	20230914	102700	38076670	18970	18970	18970	18970	0
542	20230914	102600	38076670	18970	18970	18970	18970	0
543	20230914	102500	38076670	18970	18970	18970	18970	0
544	20230914	102400	38076670	18970	18970	18970	18970	0
545	20230914	102300	38076670	18970	18970	18970	18970	0
546	20230914	102200	38076670	18970	18970	18970	18970	0
547	20230914	102100	38076670	18970	18970	18970	18970	0
548	20230914	102000	38076670	18970	18970	18970	18970	0
549	20230914	101900	38076670	18970	18970	18970	18970	1
550	20230914	101800	38057700	18970	18980	18980	18970	61
551	20230914	101700	36899940	18970	18970	18970	18970	0
552	20230914	101600	36899940	18970	18970	18970	18970	2
553	20230914	101500	36862000	18970	18970	18970	18970	0
554	20230914	101400	36862000	18970	18970	18970	18970	0
555	20230914	101300	36862000	18970	18970	18970	18970	2
556	20230914	101200	36824060	18970	18970	18970	18970	0
557	20230914	101100	36824060	18970	18970	18970	18970	10
558	20230914	101000	36634360	18980	18980	18980	18980	0
559	20230914	100900	36634360	18980	18980	18980	18980	0
560	20230914	100800	36634360	18980	18980	18980	18980	0
561	20230914	100700	36634360	18980	18980	18980	18980	0
562	20230914	100600	36634360	18980	18970	18980	18970	949
563	20230914	100500	18622830	18970	18970	18970	18970	51
564	20230914	100400	17655360	18980	18980	18980	18980	0
565	20230914	100300	17655360	18980	18980	18980	18980	0
566	20230914	100200	17655360	18980	18980	18980	18980	0
567	20230914	100100	17655360	18980	18980	18980	18980	0
568	20230914	100000	17655360	18980	18980	18980	18980	0
569	20230914	095900	17655360	18980	18980	18980	18980	0
570	20230914	095800	17655360	18980	18980	18980	18980	5
571	20230914	095700	17560460	18980	18980	18980	18980	1
572	20230914	095600	17541480	18990	18990	18990	18990	1
573	20230914	095500	17522490	18980	18980	18980	18980	0
574	20230914	095400	17522490	18980	18980	18980	18980	0
575	20230914	095300	17522490	18980	18980	18980	18980	0
576	20230914	095200	17522490	18980	18980	18980	18980	10
577	20230914	095100	17332690	18980	18980	18980	18980	9
578	20230914	095000	17161870	18980	18980	18980	18980	0
579	20230914	094900	17161870	18980	18980	18980	18980	0
580	20230914	094800	17161870	18980	18980	18980	18980	0
581	20230914	094700	17161870	18980	18980	18980	18980	0
582	20230914	094600	17161870	18980	18980	18980	18980	0
583	20230914	094500	17161870	18980	18980	18980	18980	0
584	20230914	094400	17161870	18980	18980	18980	18980	0
585	20230914	094300	17161870	18980	18980	18980	18980	30
586	20230914	094200	16592470	18980	18980	18980	18980	0
587	20230914	094100	16592470	18980	18980	18980	18980	0
588	20230914	094000	16592470	18980	18980	18980	18980	0
589	20230914	093900	16592470	18980	18980	18980	18980	0
590	20230914	093800	16592470	18980	18980	18980	18980	0
591	20230914	093700	16592470	18980	18980	18980	18980	20
592	20230914	093600	16212870	18980	18980	18980	18980	113
593	20230914	093500	14068130	18980	18980	18980	18980	1
594	20230914	093400	14049150	18990	18990	18990	18990	0
595	20230914	093300	14049150	18990	18990	18990	18990	0
596	20230914	093200	14049150	18990	18990	18990	18990	10
597	20230914	093100	13859250	18990	18990	18990	18990	0
598	20230914	093000	13859250	18990	18990	18990	18990	0
599	20230914	092900	13859250	18990	18990	18990	18990	0
600	20230914	092800	13859250	18990	18990	18990	18990	0
601	20230914	092700	13859250	18990	18990	18990	18990	200
602	20230914	092600	10061250	18980	18980	18980	18980	0
603	20230914	092500	10061250	18980	18980	18980	18980	0
604	20230914	092400	10061250	18980	18980	18980	18980	40
605	20230914	092300	9302050	18980	18980	18980	18980	110
606	20230914	092200	7214250	18980	18980	18980	18980	0
607	20230914	092100	7214250	18980	18980	18980	18980	0
608	20230914	092000	7214250	18980	18980	18980	18980	0
609	20230914	091900	7214250	18980	18980	18980	18980	0
610	20230914	091800	7214250	18980	18980	18980	18980	0
611	20230914	091700	7214250	18980	18980	18980	18980	10
612	20230914	091600	7024450	18860	18900	18900	18860	149
613	20230914	091500	4210080	18900	19000	19000	18900	11
614	20230914	091400	4001180	19000	19000	19000	19000	0
615	20230914	091300	4001180	19000	19000	19000	19000	0
616	20230914	091200	4001180	19000	19000	19000	19000	0
617	20230914	091100	4001180	19000	18990	19000	18990	149
618	20230914	091000	1170280	19000	19000	19000	19000	0
619	20230914	090900	1170280	19000	19000	19000	19000	0
620	20230914	090800	1170280	19000	19000	19000	19000	0
621	20230914	090700	1170280	19000	19000	19000	19000	0
622	20230914	090600	1170280	19000	19000	19000	19000	1
623	20230914	090500	1151280	18900	18900	18900	18900	7
624	20230914	090400	1018980	18870	18870	18870	18870	54
625	20230914	090300	0	18860	18860	18860	18860	0
626	20230914	090200	0	18860	18860	18860	18860	0
627	20230914	090100	0	18860	18860	18860	18860	0
628	20230914	090000	0	18860	18860	18860	18860	0