KissMeData/065710/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	192800	82278730	19080	19080	19080	19080	17
3	20230920	192700	82278730	19080	19080	19080	19080	0
4	20230920	192600	82278730	19080	19080	19080	19080	0
5	20230920	192500	82278730	19080	19080	19080	19080	0
6	20230920	192400	82278730	19080	19080	19080	19080	0
7	20230920	192300	82278730	19080	19080	19080	19080	0
8	20230920	192200	82278730	19080	19080	19080	19080	0
9	20230920	192100	82278730	19080	19080	19080	19080	0
10	20230920	192000	82278730	19080	19080	19080	19080	0
11	20230920	191900	82278730	19080	19080	19080	19080	0
12	20230920	191800	82278730	19080	19080	19080	19080	0
13	20230920	191700	82278730	19080	19080	19080	19080	0
14	20230920	191600	82278730	19080	19080	19080	19080	0
15	20230920	191500	82278730	19080	19080	19080	19080	0
16	20230920	191400	82278730	19080	19080	19080	19080	0
17	20230920	191300	82278730	19080	19080	19080	19080	0
18	20230920	191200	82278730	19080	19080	19080	19080	0
19	20230920	191100	82278730	19080	19080	19080	19080	0
20	20230920	191000	82278730	19080	19080	19080	19080	0
21	20230920	190900	82278730	19080	19080	19080	19080	0
22	20230920	190800	82278730	19080	19080	19080	19080	0
23	20230920	190700	82278730	19080	19080	19080	19080	0
24	20230920	190600	82278730	19080	19080	19080	19080	0
25	20230920	190500	82278730	19080	19080	19080	19080	0
26	20230920	190400	82278730	19080	19080	19080	19080	0
27	20230920	190300	82278730	19080	19080	19080	19080	0
28	20230920	190200	82278730	19080	19080	19080	19080	0
29	20230920	190100	82278730	19080	19080	19080	19080	0
30	20230920	190000	82278730	19080	19080	19080	19080	0
31	20230920	185900	82278730	19080	19080	19080	19080	0
32	20230920	185800	82278730	19080	19080	19080	19080	17
33	20230920	185700	82278730	19080	19080	19080	19080	0
34	20230920	185600	82278730	19080	19080	19080	19080	0
35	20230920	185500	82278730	19080	19080	19080	19080	0
36	20230920	185400	82278730	19080	19080	19080	19080	0
37	20230920	185300	82278730	19080	19080	19080	19080	0
38	20230920	185200	82278730	19080	19080	19080	19080	0
39	20230920	185100	82278730	19080	19080	19080	19080	0
40	20230920	185000	82278730	19080	19080	19080	19080	0
41	20230920	184900	82278730	19080	19080	19080	19080	0
42	20230920	184800	82278730	19080	19080	19080	19080	0
43	20230920	184700	82278730	19080	19080	19080	19080	0
44	20230920	184600	82278730	19080	19080	19080	19080	0
45	20230920	184500	82278730	19080	19080	19080	19080	0
46	20230920	184400	82278730	19080	19080	19080	19080	0
47	20230920	184300	82278730	19080	19080	19080	19080	0
48	20230920	184200	82278730	19080	19080	19080	19080	0
49	20230920	184100	82278730	19080	19080	19080	19080	0
50	20230920	184000	82278730	19080	19080	19080	19080	0
51	20230920	183900	82278730	19080	19080	19080	19080	0
52	20230920	183800	82278730	19080	19080	19080	19080	0
53	20230920	183700	82278730	19080	19080	19080	19080	0
54	20230920	183600	82278730	19080	19080	19080	19080	0
55	20230920	183500	82278730	19080	19080	19080	19080	0
56	20230920	183400	82278730	19080	19080	19080	19080	0
57	20230920	183300	82278730	19080	19080	19080	19080	0
58	20230920	183200	82278730	19080	19080	19080	19080	0
59	20230920	183100	82278730	19080	19080	19080	19080	0
60	20230920	183000	82278730	19080	19080	19080	19080	0
61	20230920	182900	82278730	19080	19080	19080	19080	0
62	20230920	182800	82278730	19080	19080	19080	19080	17
63	20230920	182700	82278730	19080	19080	19080	19080	0
64	20230920	182600	82278730	19080	19080	19080	19080	0
65	20230920	182500	82278730	19080	19080	19080	19080	0
66	20230920	182400	82278730	19080	19080	19080	19080	0
67	20230920	182300	82278730	19080	19080	19080	19080	0
68	20230920	182200	82278730	19080	19080	19080	19080	0
69	20230920	182100	82278730	19080	19080	19080	19080	0
70	20230920	182000	82278730	19080	19080	19080	19080	0
71	20230920	181900	82278730	19080	19080	19080	19080	0
72	20230920	181800	82278730	19080	19080	19080	19080	0
73	20230920	181700	82278730	19080	19080	19080	19080	0
74	20230920	181600	82278730	19080	19080	19080	19080	0
75	20230920	181500	82278730	19080	19080	19080	19080	0
76	20230920	181400	82278730	19080	19080	19080	19080	0
77	20230920	181300	82278730	19080	19080	19080	19080	0
78	20230920	181200	82278730	19080	19080	19080	19080	0
79	20230920	181100	82278730	19080	19080	19080	19080	0
80	20230920	181000	82278730	19080	19080	19080	19080	0
81	20230920	180900	82278730	19080	19080	19080	19080	0
82	20230920	180800	82278730	19080	19080	19080	19080	0
83	20230920	180700	82278730	19080	19080	19080	19080	0
84	20230920	180600	82278730	19080	19080	19080	19080	0
85	20230920	180500	82278730	19080	19080	19080	19080	0
86	20230920	180400	82278730	19080	19080	19080	19080	0
87	20230920	180300	82278730	19080	19080	19080	19080	0
88	20230920	180200	82278730	19080	19080	19080	19080	0
89	20230920	180100	82278730	19080	19080	19080	19080	0
90	20230920	180000	82278730	19080	19080	19080	19080	0
91	20230920	175900	82278730	19080	19080	19080	19080	0
92	20230920	175800	82278730	19080	19080	19080	19080	17
93	20230920	175700	82278730	19080	19080	19080	19080	0
94	20230920	175600	82278730	19080	19080	19080	19080	0
95	20230920	175500	82278730	19080	19080	19080	19080	0
96	20230920	175400	82278730	19080	19080	19080	19080	0
97	20230920	175300	82278730	19080	19080	19080	19080	0
98	20230920	175200	82278730	19080	19080	19080	19080	0
99	20230920	175100	82278730	19080	19080	19080	19080	0
100	20230920	175000	82278730	19080	19080	19080	19080	0
101	20230920	174900	82278730	19080	19080	19080	19080	0
102	20230920	174800	82278730	19080	19080	19080	19080	0
103	20230920	174700	82278730	19080	19080	19080	19080	0
104	20230920	174600	82278730	19080	19080	19080	19080	0
105	20230920	174500	82278730	19080	19080	19080	19080	0
106	20230920	174400	82278730	19080	19080	19080	19080	0
107	20230920	174300	82278730	19080	19080	19080	19080	0
108	20230920	174200	82278730	19080	19080	19080	19080	0
109	20230920	174100	82278730	19080	19080	19080	19080	0
110	20230920	174000	82278730	19080	19080	19080	19080	0
111	20230920	173900	82278730	19080	19080	19080	19080	0
112	20230920	173800	82278730	19080	19080	19080	19080	0
113	20230920	173700	82278730	19080	19080	19080	19080	0
114	20230920	173600	82278730	19080	19080	19080	19080	0
115	20230920	173500	82278730	19080	19080	19080	19080	0
116	20230920	173400	82278730	19080	19080	19080	19080	0
117	20230920	173300	82278730	19080	19080	19080	19080	0
118	20230920	173200	82278730	19080	19080	19080	19080	0
119	20230920	173100	82278730	19080	19080	19080	19080	0
120	20230920	173000	82278730	19080	19080	19080	19080	0
121	20230920	172900	82278730	19080	19080	19080	19080	0
122	20230920	172800	82278730	19080	19080	19080	19080	17
123	20230920	172700	82278730	19080	19080	19080	19080	0
124	20230920	172600	82278730	19080	19080	19080	19080	0
125	20230920	172500	82278730	19080	19080	19080	19080	0
126	20230920	172400	82278730	19080	19080	19080	19080	0
127	20230920	172300	82278730	19080	19080	19080	19080	0
128	20230920	172200	82278730	19080	19080	19080	19080	0
129	20230920	172100	82278730	19080	19080	19080	19080	0
130	20230920	172000	82278730	19080	19080	19080	19080	0
131	20230920	171900	82278730	19080	19080	19080	19080	0
132	20230920	171800	82278730	19080	19080	19080	19080	0
133	20230920	171700	82278730	19080	19080	19080	19080	0
134	20230920	171600	82278730	19080	19080	19080	19080	0
135	20230920	171500	82278730	19080	19080	19080	19080	0
136	20230920	171400	82278730	19080	19080	19080	19080	0
137	20230920	171300	82278730	19080	19080	19080	19080	0
138	20230920	171200	82278730	19080	19080	19080	19080	0
139	20230920	171100	82278730	19080	19080	19080	19080	0
140	20230920	171000	82278730	19080	19080	19080	19080	0
141	20230920	170900	82278730	19080	19080	19080	19080	0
142	20230920	170800	82278730	19080	19080	19080	19080	0
143	20230920	170700	82278730	19080	19080	19080	19080	0
144	20230920	170600	82278730	19080	19080	19080	19080	0
145	20230920	170500	82278730	19080	19080	19080	19080	0
146	20230920	170400	82278730	19080	19080	19080	19080	0
147	20230920	170300	82278730	19080	19080	19080	19080	0
148	20230920	170200	82278730	19080	19080	19080	19080	0
149	20230920	170100	82278730	19080	19080	19080	19080	0
150	20230920	170000	82278730	19080	19080	19080	19080	0
151	20230920	165900	82278730	19080	19080	19080	19080	0
152	20230920	165800	82278730	19080	19080	19080	19080	17
153	20230920	165700	82278730	19080	19080	19080	19080	0
154	20230920	165600	82278730	19080	19080	19080	19080	0
155	20230920	165500	82278730	19080	19080	19080	19080	0
156	20230920	165400	82278730	19080	19080	19080	19080	0
157	20230920	165300	82278730	19080	19080	19080	19080	0
158	20230920	165200	82278730	19080	19080	19080	19080	0
159	20230920	165100	82278730	19080	19080	19080	19080	0
160	20230920	165000	82278730	19080	19080	19080	19080	0
161	20230920	164900	82278730	19080	19080	19080	19080	0
162	20230920	164800	82278730	19080	19080	19080	19080	0
163	20230920	164700	82278730	19080	19080	19080	19080	0
164	20230920	164600	82278730	19080	19080	19080	19080	0
165	20230920	164500	82278730	19080	19080	19080	19080	0
166	20230920	164400	82278730	19080	19080	19080	19080	0
167	20230920	164300	82278730	19080	19080	19080	19080	0
168	20230920	164200	82278730	19080	19080	19080	19080	0
169	20230920	164100	82278730	19080	19080	19080	19080	0
170	20230920	164000	82278730	19080	19080	19080	19080	0
171	20230920	163900	82278730	19080	19080	19080	19080	0
172	20230920	163800	82278730	19080	19080	19080	19080	0
173	20230920	163700	82278730	19080	19080	19080	19080	0
174	20230920	163600	82278730	19080	19080	19080	19080	0
175	20230920	163500	82278730	19080	19080	19080	19080	0
176	20230920	163400	82278730	19080	19080	19080	19080	0
177	20230920	163300	82278730	19080	19080	19080	19080	0
178	20230920	163200	82278730	19080	19080	19080	19080	0
179	20230920	163100	82278730	19080	19080	19080	19080	0
180	20230920	163000	82278730	19080	19080	19080	19080	0
181	20230920	162900	82278730	19080	19080	19080	19080	0
182	20230920	162800	82278730	19080	19080	19080	19080	17
183	20230920	162700	82278730	19080	19080	19080	19080	0
184	20230920	162600	82278730	19080	19080	19080	19080	0
185	20230920	162500	82278730	19080	19080	19080	19080	0
186	20230920	162400	82278730	19080	19080	19080	19080	0
187	20230920	162300	82278730	19080	19080	19080	19080	0
188	20230920	162200	82278730	19080	19080	19080	19080	0
189	20230920	162100	82278730	19080	19080	19080	19080	0
190	20230920	162000	82278730	19080	19080	19080	19080	0
191	20230920	161900	82278730	19080	19080	19080	19080	0
192	20230920	161800	82278730	19080	19080	19080	19080	0
193	20230920	161700	82278730	19080	19080	19080	19080	0
194	20230920	161600	82278730	19080	19080	19080	19080	0
195	20230920	161500	82278730	19080	19080	19080	19080	0
196	20230920	161400	82278730	19080	19080	19080	19080	0
197	20230920	161300	82278730	19080	19080	19080	19080	0
198	20230920	161200	82278730	19080	19080	19080	19080	0
199	20230920	161100	82278730	19080	19080	19080	19080	0
200	20230920	161000	82278730	19080	19080	19080	19080	0
201	20230920	160900	82278730	19080	19080	19080	19080	0
202	20230920	160800	82278730	19080	19080	19080	19080	0
203	20230920	160700	82278730	19080	19080	19080	19080	0
204	20230920	160600	82278730	19080	19080	19080	19080	0
205	20230920	160500	82278730	19080	19080	19080	19080	0
206	20230920	160400	82278730	19080	19080	19080	19080	0
207	20230920	160300	82278730	19080	19080	19080	19080	0
208	20230920	160200	82278730	19080	19080	19080	19080	0
209	20230920	160100	82278730	19080	19080	19080	19080	0
210	20230920	160000	82278730	19080	19080	19080	19080	0
211	20230920	155900	82278730	19080	19080	19080	19080	0
212	20230920	155800	82278730	19080	19080	19080	19080	17
213	20230920	155700	82278730	19080	19080	19080	19080	0
214	20230920	155600	82278730	19080	19080	19080	19080	0
215	20230920	155500	82278730	19080	19080	19080	19080	0
216	20230920	155400	82278730	19080	19080	19080	19080	0
217	20230920	155300	82278730	19080	19080	19080	19080	0
218	20230920	155200	82278730	19080	19080	19080	19080	0
219	20230920	155100	82278730	19080	19080	19080	19080	0
220	20230920	155000	82278730	19080	19080	19080	19080	0
221	20230920	154900	82278730	19080	19080	19080	19080	0
222	20230920	154800	82278730	19080	19080	19080	19080	0
223	20230920	154700	82278730	19080	19080	19080	19080	0
224	20230920	154600	82278730	19080	19080	19080	19080	0
225	20230920	154500	82278730	19080	19080	19080	19080	0
226	20230920	154400	82278730	19080	19080	19080	19080	0
227	20230920	154300	82278730	19080	19080	19080	19080	0
228	20230920	154200	82278730	19080	19080	19080	19080	0
229	20230920	154100	82278730	19080	19080	19080	19080	0
230	20230920	154000	82278730	19080	19080	19080	19080	0
231	20230920	153900	82278730	19080	19080	19080	19080	0
232	20230920	153800	82278730	19080	19080	19080	19080	0
233	20230920	153700	82278730	19080	19080	19080	19080	0
234	20230920	153600	82278730	19080	19080	19080	19080	0
235	20230920	153500	82278730	19080	19080	19080	19080	0
236	20230920	153400	82278730	19080	19080	19080	19080	0
237	20230920	153300	82278730	19080	19080	19080	19080	0
238	20230920	153200	82278730	19080	19080	19080	19080	0
239	20230920	153100	82278730	19080	19080	19080	19080	0
240	20230920	153000	82278730	19080	19080	19080	19080	17
241	20230920	152900	81954370	19030	19030	19030	19030	0
242	20230920	152800	81954370	19030	19030	19030	19030	0
243	20230920	152700	81954370	19030	19030	19030	19030	0
244	20230920	152600	81954370	19030	19030	19030	19030	0
245	20230920	152500	81954370	19030	19030	19030	19030	0
246	20230920	152400	81954370	19030	19030	19030	19030	0
247	20230920	152300	81954370	19030	19030	19030	19030	0
248	20230920	152200	81954370	19030	19030	19030	19030	0
249	20230920	152100	81954370	19030	19030	19030	19030	0
250	20230920	152000	81954370	19030	19030	19030	19030	0
251	20230920	151900	81954370	19030	19030	19030	19030	0
252	20230920	151800	81954370	19030	19030	19030	19030	0
253	20230920	151700	81954370	19030	19030	19030	19030	0
254	20230920	151600	81954370	19030	19030	19030	19030	0
255	20230920	151500	81954370	19030	19030	19030	19030	0
256	20230920	151400	81954370	19030	19030	19030	19030	0
257	20230920	151300	81954370	19030	19030	19030	19030	6
258	20230920	151200	81840190	19040	19040	19040	19040	30
259	20230920	151100	81268990	19040	19020	19040	19020	1800
260	20230920	151000	47002070	18970	18970	18970	18970	0
261	20230920	150900	47002070	18970	18980	18980	18970	13
262	20230920	150800	46755350	18990	19010	19010	18990	148
263	20230920	150700	43943510	19000	19000	19000	19000	0
264	20230920	150600	43943510	19000	19000	19000	19000	0
265	20230920	150500	43943510	19000	19000	19000	19000	0
266	20230920	150400	43943510	19000	19000	19000	19000	0
267	20230920	150300	43943510	19000	19000	19000	19000	0
268	20230920	150200	43943510	19000	19000	19000	19000	20
269	20230920	150100	43563510	19010	19010	19010	19010	0
270	20230920	150000	43563510	19010	19010	19010	19010	0
271	20230920	145900	43563510	19010	19010	19010	19010	100
272	20230920	145800	41662510	19010	19010	19010	19010	0
273	20230920	145700	41662510	19010	19010	19010	19010	0
274	20230920	145600	41662510	19010	19010	19010	19010	0
275	20230920	145500	41662510	19010	19010	19010	19010	0
276	20230920	145400	41662510	19010	19010	19010	19010	0
277	20230920	145300	41662510	19010	19010	19010	19010	0
278	20230920	145200	41662510	19010	19010	19010	19010	0
279	20230920	145100	41662510	19010	19010	19010	19010	0
280	20230920	145000	41662510	19010	19010	19010	19010	20
281	20230920	144900	41282310	19010	19010	19010	19010	0
282	20230920	144800	41282310	19010	19010	19010	19010	0
283	20230920	144700	41282310	19010	19010	19010	19010	0
284	20230920	144600	41282310	19010	19010	19010	19010	1
285	20230920	144500	41263300	19010	19010	19010	19010	0
286	20230920	144400	41263300	19010	19010	19010	19010	0
287	20230920	144300	41263300	19010	19010	19010	19010	0
288	20230920	144200	41263300	19010	19010	19010	19010	0
289	20230920	144100	41263300	19010	19010	19010	19010	0
290	20230920	144000	41263300	19010	19010	19010	19010	1
291	20230920	143900	41244290	18990	18990	18990	18990	0
292	20230920	143800	41244290	18990	18990	18990	18990	0
293	20230920	143700	41244290	18990	18990	18990	18990	180
294	20230920	143600	37826090	19010	19010	19010	19010	100
295	20230920	143500	35925090	18990	18990	18990	18990	0
296	20230920	143400	35925090	18990	18990	18990	18990	0
297	20230920	143300	35925090	18990	18990	18990	18990	0
298	20230920	143200	35925090	18990	18990	18990	18990	0
299	20230920	143100	35925090	18990	18990	18990	18990	0
300	20230920	143000	35925090	18990	18990	18990	18990	0
301	20230920	142900	35925090	18990	18990	18990	18990	0
302	20230920	142800	35925090	18990	18990	18990	18990	0
303	20230920	142700	35925090	18990	18990	18990	18990	0
304	20230920	142600	35925090	18990	18990	18990	18990	0
305	20230920	142500	35925090	18990	18990	18990	18990	0
306	20230920	142400	35925090	18990	18990	18990	18990	0
307	20230920	142300	35925090	18990	18990	18990	18990	0
308	20230920	142200	35925090	18990	18990	18990	18990	0
309	20230920	142100	35925090	18990	18990	18990	18990	0
310	20230920	142000	35925090	18990	18990	18990	18990	0
311	20230920	141900	35925090	18990	18990	18990	18990	0
312	20230920	141800	35925090	18990	18990	18990	18990	0
313	20230920	141700	35925090	18990	18990	18990	18990	0
314	20230920	141600	35925090	18990	18990	18990	18990	0
315	20230920	141500	35925090	18990	18990	18990	18990	0
316	20230920	141400	35925090	18990	18990	18990	18990	0
317	20230920	141300	35925090	18990	18990	18990	18990	0
318	20230920	141200	35925090	18990	18990	18990	18990	0
319	20230920	141100	35925090	18990	18990	18990	18990	55
320	20230920	141000	34880640	19020	19020	19020	19020	0
321	20230920	140900	34880640	19020	19020	19020	19020	0
322	20230920	140800	34880640	19020	19020	19020	19020	0
323	20230920	140700	34880640	19020	19020	19020	19020	0
324	20230920	140600	34880640	19020	19020	19020	19020	0
325	20230920	140500	34880640	19020	19020	19020	19020	0
326	20230920	140400	34880640	19020	19020	19020	19020	0
327	20230920	140300	34880640	19020	19020	19020	19020	0
328	20230920	140200	34880640	19020	19020	19020	19020	0
329	20230920	140100	34880640	19020	19020	19020	19020	0
330	20230920	140000	34880640	19020	19020	19020	19020	0
331	20230920	135900	34880640	19020	19020	19020	19020	0
332	20230920	135800	34880640	19020	19020	19020	19020	0
333	20230920	135700	34880640	19020	19020	19020	19020	0
334	20230920	135600	34880640	19020	19020	19020	19020	0
335	20230920	135500	34880640	19020	19020	19020	19020	0
336	20230920	135400	34880640	19020	19020	19020	19020	0
337	20230920	135300	34880640	19020	19020	19020	19020	0
338	20230920	135200	34880640	19020	19020	19020	19020	0
339	20230920	135100	34880640	19020	19020	19020	19020	0
340	20230920	135000	34880640	19020	19020	19020	19020	0
341	20230920	134900	34880640	19020	19020	19020	19020	0
342	20230920	134800	34880640	19020	19020	19020	19020	0
343	20230920	134700	34880640	19020	19020	19020	19020	0
344	20230920	134600	34880640	19020	19020	19020	19020	10
345	20230920	134500	34690440	19020	19020	19020	19020	0
346	20230920	134400	34690440	19020	19020	19020	19020	1
347	20230920	134300	34671420	18990	18990	18990	18990	0
348	20230920	134200	34671420	18990	18990	18990	18990	0
349	20230920	134100	34671420	18990	18990	18990	18990	0
350	20230920	134000	34671420	18990	19010	19010	18990	250
351	20230920	133900	29921990	19020	19020	19020	19020	0
352	20230920	133800	29921990	19020	19020	19020	19020	0
353	20230920	133700	29921990	19020	19020	19020	19020	0
354	20230920	133600	29921990	19020	19020	19020	19020	0
355	20230920	133500	29921990	19020	19020	19020	19020	0
356	20230920	133400	29921990	19020	19020	19020	19020	0
357	20230920	133300	29921990	19020	19020	19020	19020	0
358	20230920	133200	29921990	19020	19020	19020	19020	5
359	20230920	133100	29826890	19030	19030	19030	19030	0
360	20230920	133000	29826890	19030	19030	19030	19030	0
361	20230920	132900	29826890	19030	19030	19030	19030	0
362	20230920	132800	29826890	19030	19030	19030	19030	0
363	20230920	132700	29826890	19030	19030	19030	19030	0
364	20230920	132600	29826890	19030	19030	19030	19030	0
365	20230920	132500	29826890	19030	19030	19030	19030	0
366	20230920	132400	29826890	19030	19030	19030	19030	0
367	20230920	132300	29826890	19030	19030	19030	19030	0
368	20230920	132200	29826890	19030	19030	19030	19030	0
369	20230920	132100	29826890	19030	19030	19030	19030	0
370	20230920	132000	29826890	19030	19030	19030	19030	0
371	20230920	131900	29826890	19030	19030	19030	19030	0
372	20230920	131800	29826890	19030	19030	19030	19030	0
373	20230920	131700	29826890	19030	19030	19030	19030	0
374	20230920	131600	29826890	19030	19030	19030	19030	0
375	20230920	131500	29826890	19030	19030	19030	19030	0
376	20230920	131400	29826890	19030	19030	19030	19030	0
377	20230920	131300	29826890	19030	19030	19030	19030	0
378	20230920	131200	29826890	19030	19030	19030	19030	0
379	20230920	131100	29826890	19030	19030	19030	19030	0
380	20230920	131000	29826890	19030	19030	19030	19030	0
381	20230920	130900	29826890	19030	19030	19030	19030	0
382	20230920	130800	29826890	19030	19030	19030	19030	10
383	20230920	130700	29636590	19040	19040	19040	19040	0
384	20230920	130600	29636590	19040	19040	19040	19040	0
385	20230920	130500	29636590	19040	19040	19040	19040	0
386	20230920	130400	29636590	19040	19040	19040	19040	0
387	20230920	130300	29636590	19040	19040	19040	19040	0
388	20230920	130200	29636590	19040	19040	19040	19040	0
389	20230920	130100	29636590	19040	19040	19040	19040	0
390	20230920	130000	29636590	19040	19040	19040	19040	0
391	20230920	125900	29636590	19040	19040	19040	19040	0
392	20230920	125800	29636590	19040	19040	19040	19040	0
393	20230920	125700	29636590	19040	19040	19040	19040	0
394	20230920	125600	29636590	19040	19040	19040	19040	0
395	20230920	125500	29636590	19040	19040	19040	19040	0
396	20230920	125400	29636590	19040	19040	19040	19040	0
397	20230920	125300	29636590	19040	19040	19040	19040	0
398	20230920	125200	29636590	19040	19040	19040	19040	0
399	20230920	125100	29636590	19040	19040	19040	19040	0
400	20230920	125000	29636590	19040	19040	19040	19040	0
401	20230920	124900	29636590	19040	19040	19040	19040	0
402	20230920	124800	29636590	19040	19040	19040	19040	0
403	20230920	124700	29636590	19040	19040	19040	19040	0
404	20230920	124600	29636590	19040	19040	19040	19040	0
405	20230920	124500	29636590	19040	19040	19040	19040	0
406	20230920	124400	29636590	19040	19040	19040	19040	0
407	20230920	124300	29636590	19040	19040	19040	19040	1
408	20230920	124200	29617550	19030	19030	19030	19030	0
409	20230920	124100	29617550	19030	19030	19030	19030	0
410	20230920	124000	29617550	19030	19030	19030	19030	0
411	20230920	123900	29617550	19030	19030	19030	19030	0
412	20230920	123800	29617550	19030	19020	19030	19020	159
413	20230920	123700	26591870	19010	19010	19010	19010	0
414	20230920	123600	26591870	19010	19010	19010	19010	0
415	20230920	123500	26591870	19010	19010	19010	19010	0
416	20230920	123400	26591870	19010	19010	19010	19010	0
417	20230920	123300	26591870	19010	19010	19010	19010	0
418	20230920	123200	26591870	19010	19010	19010	19010	0
419	20230920	123100	26591870	19010	19010	19010	19010	7
420	20230920	123000	26458800	19000	19000	19000	19000	0
421	20230920	122900	26458800	19000	19000	19000	19000	0
422	20230920	122800	26458800	19000	19000	19000	19000	0
423	20230920	122700	26458800	19000	19000	19000	19000	0
424	20230920	122600	26458800	19000	19000	19000	19000	0
425	20230920	122500	26458800	19000	19000	19000	19000	0
426	20230920	122400	26458800	19000	19000	19000	19000	0
427	20230920	122300	26458800	19000	19000	19000	19000	0
428	20230920	122200	26458800	19000	19000	19000	19000	0
429	20230920	122100	26458800	19000	19000	19000	19000	0
430	20230920	122000	26458800	19000	19000	19000	19000	0
431	20230920	121900	26458800	19000	19000	19000	19000	0
432	20230920	121800	26458800	19000	19000	19000	19000	0
433	20230920	121700	26458800	19000	19000	19000	19000	0
434	20230920	121600	26458800	19000	19000	19000	19000	0
435	20230920	121500	26458800	19000	19000	19000	19000	0
436	20230920	121400	26458800	19000	19000	19000	19000	0
437	20230920	121300	26458800	19000	19000	19000	19000	0
438	20230920	121200	26458800	19000	19000	19000	19000	0
439	20230920	121100	26458800	19000	19000	19000	19000	0
440	20230920	121000	26458800	19000	19000	19000	19000	0
441	20230920	120900	26458800	19000	19000	19000	19000	0
442	20230920	120800	26458800	19000	19000	19000	19000	0
443	20230920	120700	26458800	19000	19000	19000	19000	0
444	20230920	120600	26458800	19000	19000	19000	19000	0
445	20230920	120500	26458800	19000	19000	19000	19000	0
446	20230920	120400	26458800	19000	19000	19000	19000	0
447	20230920	120300	26458800	19000	19000	19000	19000	0
448	20230920	120200	26458800	19000	19000	19000	19000	0
449	20230920	120100	26458800	19000	19000	19000	19000	0
450	20230920	120000	26458800	19000	19000	19000	19000	0
451	20230920	115900	26458800	19000	19000	19000	19000	0
452	20230920	115800	26458800	19000	19000	19000	19000	0
453	20230920	115700	26458800	19000	19000	19000	19000	75
454	20230920	115600	25033800	19010	19010	19010	19010	0
455	20230920	115500	25033800	19010	19010	19010	19010	2
456	20230920	115400	24995780	19020	19020	19020	19020	0
457	20230920	115300	24995780	19020	19020	19020	19020	0
458	20230920	115200	24995780	19020	19020	19020	19020	0
459	20230920	115100	24995780	19020	19020	19020	19020	0
460	20230920	115000	24995780	19020	19020	19020	19020	0
461	20230920	114900	24995780	19020	19020	19020	19020	0
462	20230920	114800	24995780	19020	19020	19020	19020	0
463	20230920	114700	24995780	19020	19020	19020	19020	0
464	20230920	114600	24995780	19020	19020	19020	19020	0
465	20230920	114500	24995780	19020	19020	19020	19020	0
466	20230920	114400	24995780	19020	19020	19020	19020	0
467	20230920	114300	24995780	19020	19020	19020	19020	1
468	20230920	114200	24976760	19000	19000	19000	19000	0
469	20230920	114100	24976760	19000	19000	19000	19000	0
470	20230920	114000	24976760	19000	19000	19000	19000	0
471	20230920	113900	24976760	19000	19000	19000	19000	0
472	20230920	113800	24976760	19000	19000	19000	19000	0
473	20230920	113700	24976760	19000	19000	19000	19000	0
474	20230920	113600	24976760	19000	19000	19000	19000	0
475	20230920	113500	24976760	19000	19000	19000	19000	0
476	20230920	113400	24976760	19000	19000	19000	19000	0
477	20230920	113300	24976760	19000	19000	19000	19000	0
478	20230920	113200	24976760	19000	19000	19000	19000	0
479	20230920	113100	24976760	19000	19000	19000	19000	0
480	20230920	113000	24976760	19000	19000	19000	19000	0
481	20230920	112900	24976760	19000	19000	19000	19000	2
482	20230920	112800	24938760	19000	19000	19000	19000	16
483	20230920	112700	24634760	19000	19000	19000	19000	20
484	20230920	112600	24254760	19000	19000	19000	19000	0
485	20230920	112500	24254760	19000	19000	19000	19000	1
486	20230920	112400	24235760	19000	19000	19000	19000	0
487	20230920	112300	24235760	19000	19000	19000	19000	0
488	20230920	112200	24235760	19000	19000	19000	19000	0
489	20230920	112100	24235760	19000	19000	19000	19000	0
490	20230920	112000	24235760	19000	19000	19000	19000	0
491	20230920	111900	24235760	19000	19000	19000	19000	26
492	20230920	111800	23741760	19000	19000	19000	19000	2
493	20230920	111700	23703760	19010	19010	19010	19010	0
494	20230920	111600	23703760	19010	19010	19010	19010	0
495	20230920	111500	23703760	19010	19010	19010	19010	0
496	20230920	111400	23703760	19010	19010	19010	19010	0
497	20230920	111300	23703760	19010	19010	19010	19010	0
498	20230920	111200	23703760	19010	19010	19010	19010	0
499	20230920	111100	23703760	19010	19010	19010	19010	0
500	20230920	111000	23703760	19010	19020	19020	19010	44
501	20230920	110900	22867020	19020	19020	19020	19020	0
502	20230920	110800	22867020	19020	19020	19020	19020	0
503	20230920	110700	22867020	19020	19020	19020	19020	0
504	20230920	110600	22867020	19020	19020	19020	19020	0
505	20230920	110500	22867020	19020	19020	19020	19020	0
506	20230920	110400	22867020	19020	19020	19020	19020	0
507	20230920	110300	22867020	19020	19020	19020	19020	100
508	20230920	110200	20965020	19020	19030	19030	19020	66
509	20230920	110100	19709440	19030	19030	19030	19030	0
510	20230920	110000	19709440	19030	19030	19030	19030	0
511	20230920	105900	19709440	19030	19030	19030	19030	0
512	20230920	105800	19709440	19030	19030	19030	19030	0
513	20230920	105700	19709440	19030	19030	19030	19030	0
514	20230920	105600	19709440	19030	19030	19030	19030	0
515	20230920	105500	19709440	19030	19030	19030	19030	0
516	20230920	105400	19709440	19030	19030	19030	19030	0
517	20230920	105300	19709440	19030	19030	19030	19030	0
518	20230920	105200	19709440	19030	19030	19030	19030	0
519	20230920	105100	19709440	19030	19030	19030	19030	0
520	20230920	105000	19709440	19030	19030	19030	19030	0
521	20230920	104900	19709440	19030	19030	19030	19030	0
522	20230920	104800	19709440	19030	19030	19030	19030	0
523	20230920	104700	19709440	19030	19030	19030	19030	0
524	20230920	104600	19709440	19030	19030	19030	19030	0
525	20230920	104500	19709440	19030	19030	19030	19030	0
526	20230920	104400	19709440	19030	19030	19030	19030	0
527	20230920	104300	19709440	19030	19000	19030	19000	150
528	20230920	104200	16856290	19000	19000	19000	19000	0
529	20230920	104100	16856290	19000	19000	19000	19000	0
530	20230920	104000	16856290	19000	19000	19000	19000	0
531	20230920	103900	16856290	19000	19000	19000	19000	0
532	20230920	103800	16856290	19000	19000	19000	19000	0
533	20230920	103700	16856290	19000	19000	19000	19000	0
534	20230920	103600	16856290	19000	19000	19000	19000	0
535	20230920	103500	16856290	19000	19000	19000	19000	0
536	20230920	103400	16856290	19000	19000	19000	19000	0
537	20230920	103300	16856290	19000	19000	19000	19000	0
538	20230920	103200	16856290	19000	19000	19000	19000	0
539	20230920	103100	16856290	19000	19000	19000	19000	0
540	20230920	103000	16856290	19000	19000	19000	19000	55
541	20230920	102900	15811290	19040	19040	19040	19040	1
542	20230920	102800	15792250	19000	19000	19000	19000	0
543	20230920	102700	15792250	19000	19000	19000	19000	0
544	20230920	102600	15792250	19000	19000	19000	19000	0
545	20230920	102500	15792250	19000	19000	19000	19000	0
546	20230920	102400	15792250	19000	19030	19030	19000	20
547	20230920	102300	15411870	19040	19040	19040	19040	0
548	20230920	102200	15411870	19040	19040	19040	19040	0
549	20230920	102100	15411870	19040	19040	19040	19040	0
550	20230920	102000	15411870	19040	19040	19040	19040	0
551	20230920	101900	15411870	19040	19040	19040	19040	1
552	20230920	101800	15392830	19040	19040	19040	19040	0
553	20230920	101700	15392830	19040	19040	19040	19040	0
554	20230920	101600	15392830	19040	19040	19040	19040	0
555	20230920	101500	15392830	19040	19040	19040	19040	0
556	20230920	101400	15392830	19040	19040	19040	19040	0
557	20230920	101300	15392830	19040	19040	19040	19040	0
558	20230920	101200	15392830	19040	19040	19040	19040	0
559	20230920	101100	15392830	19040	19040	19040	19040	0
560	20230920	101000	15392830	19040	19040	19040	19040	0
561	20230920	100900	15392830	19040	19040	19040	19040	0
562	20230920	100800	15392830	19040	19040	19040	19040	210
563	20230920	100700	11394430	19030	19030	19030	19030	0
564	20230920	100600	11394430	19030	19030	19030	19030	1
565	20230920	100500	11375400	19040	19040	19040	19040	0
566	20230920	100400	11375400	19040	19040	19040	19040	15
567	20230920	100300	11089800	19040	19040	19040	19040	0
568	20230920	100200	11089800	19040	19040	19040	19040	0
569	20230920	100100	11089800	19040	19040	19040	19040	0
570	20230920	100000	11089800	19040	19040	19040	19040	0
571	20230920	095900	11089800	19040	19040	19040	19040	0
572	20230920	095800	11089800	19040	19040	19040	19040	0
573	20230920	095700	11089800	19040	19040	19040	19040	0
574	20230920	095600	11089800	19040	19040	19040	19040	0
575	20230920	095500	11089800	19040	19040	19040	19040	0
576	20230920	095400	11089800	19040	19040	19040	19040	0
577	20230920	095300	11089800	19040	19040	19040	19040	0
578	20230920	095200	11089800	19040	19040	19040	19040	3
579	20230920	095100	11032680	19040	19040	19040	19040	0
580	20230920	095000	11032680	19040	19040	19040	19040	0
581	20230920	094900	11032680	19040	19040	19040	19040	0
582	20230920	094800	11032680	19040	19040	19040	19040	0
583	20230920	094700	11032680	19040	19040	19040	19040	0
584	20230920	094600	11032680	19040	19040	19040	19040	0
585	20230920	094500	11032680	19040	19040	19040	19040	0
586	20230920	094400	11032680	19040	19040	19040	19040	0
587	20230920	094300	11032680	19040	19040	19040	19040	1
588	20230920	094200	11013640	19040	19040	19040	19040	0
589	20230920	094100	11013640	19040	19040	19040	19040	0
590	20230920	094000	11013640	19040	19040	19040	19040	0
591	20230920	093900	11013640	19040	19030	19040	19020	40
592	20230920	093800	10252450	19030	19030	19030	19030	0
593	20230920	093700	10252450	19030	19030	19030	19030	1
594	20230920	093600	10233420	19040	19040	19040	19040	0
595	20230920	093500	10233420	19040	19040	19040	19040	0
596	20230920	093400	10233420	19040	19040	19040	19040	0
597	20230920	093300	10233420	19040	19040	19040	19040	0
598	20230920	093200	10233420	19040	19040	19040	19040	0
599	20230920	093100	10233420	19040	19040	19040	19040	0
600	20230920	093000	10233420	19040	19040	19040	19040	0
601	20230920	092900	10233420	19040	19040	19040	19040	0
602	20230920	092800	10233420	19040	19040	19040	19040	0
603	20230920	092700	10233420	19040	19040	19040	19040	0
604	20230920	092600	10233420	19040	19040	19040	19040	0
605	20230920	092500	10233420	19040	19040	19040	19040	0
606	20230920	092400	10233420	19040	19040	19040	19040	0
607	20230920	092300	10233420	19040	19040	19040	19040	0
608	20230920	092200	10233420	19040	19040	19040	19040	0
609	20230920	092100	10233420	19040	19040	19040	19040	0
610	20230920	092000	10233420	19040	19040	19040	19040	0
611	20230920	091900	10233420	19040	19040	19040	19040	0
612	20230920	091800	10233420	19040	19040	19040	19040	0
613	20230920	091700	10233420	19040	19040	19040	19040	0
614	20230920	091600	10233420	19040	19040	19040	19040	0
615	20230920	091500	10233420	19040	19040	19040	19040	2
616	20230920	091400	10195340	19050	19050	19050	19050	0
617	20230920	091300	10195340	19050	19050	19050	19050	28
618	20230920	091200	9661940	19050	19040	19050	19040	145
619	20230920	091100	6900120	19040	19040	19040	19040	0
620	20230920	091000	6900120	19040	19040	19040	19040	0
621	20230920	090900	6900120	19040	19040	19040	19040	0
622	20230920	090800	6900120	19040	19040	19040	19040	0
623	20230920	090700	6900120	19040	19040	19040	19040	0
624	20230920	090600	6900120	19040	19040	19040	19040	0
625	20230920	090500	6900120	19040	19040	19040	19040	7
626	20230920	090400	6766840	19000	19000	19000	19000	0
627	20230920	090300	6766840	19000	19040	19040	19000	350
628	20230920	090200	114300	19050	19050	19050	19050	0
629	20230920	090100	114300	19050	19050	19050	19050	0
630	20230920	090000	114300	19050	19050	19050	19050	6