KissMeData/110790/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195300	71269720	18380	18380	18380	18380	259
3	20230921	195200	71269720	18380	18380	18380	18380	0
4	20230921	195100	71269720	18380	18380	18380	18380	0
5	20230921	195000	71269720	18380	18380	18380	18380	0
6	20230921	194900	71269720	18380	18380	18380	18380	0
7	20230921	194800	71269720	18380	18380	18380	18380	0
8	20230921	194700	71269720	18380	18380	18380	18380	0
9	20230921	194600	71269720	18380	18380	18380	18380	0
10	20230921	194500	71269720	18380	18380	18380	18380	0
11	20230921	194400	71269720	18380	18380	18380	18380	0
12	20230921	194300	71269720	18380	18380	18380	18380	0
13	20230921	194200	71269720	18380	18380	18380	18380	0
14	20230921	194100	71269720	18380	18380	18380	18380	0
15	20230921	194000	71269720	18380	18380	18380	18380	0
16	20230921	193900	71269720	18380	18380	18380	18380	0
17	20230921	193800	71269720	18380	18380	18380	18380	0
18	20230921	193700	71269720	18380	18380	18380	18380	0
19	20230921	193600	71269720	18380	18380	18380	18380	0
20	20230921	193500	71269720	18380	18380	18380	18380	0
21	20230921	193400	71269720	18380	18380	18380	18380	0
22	20230921	193300	71269720	18380	18380	18380	18380	0
23	20230921	193200	71269720	18380	18380	18380	18380	0
24	20230921	193100	71269720	18380	18380	18380	18380	0
25	20230921	193000	71269720	18380	18380	18380	18380	0
26	20230921	192900	71269720	18380	18380	18380	18380	0
27	20230921	192800	71269720	18380	18380	18380	18380	0
28	20230921	192700	71269720	18380	18380	18380	18380	0
29	20230921	192600	71269720	18380	18380	18380	18380	0
30	20230921	192500	71269720	18380	18380	18380	18380	0
31	20230921	192400	71269720	18380	18380	18380	18380	0
32	20230921	192300	71269720	18380	18380	18380	18380	259
33	20230921	192200	71269720	18380	18380	18380	18380	0
34	20230921	192100	71269720	18380	18380	18380	18380	0
35	20230921	192000	71269720	18380	18380	18380	18380	0
36	20230921	191900	71269720	18380	18380	18380	18380	0
37	20230921	191800	71269720	18380	18380	18380	18380	0
38	20230921	191700	71269720	18380	18380	18380	18380	0
39	20230921	191600	71269720	18380	18380	18380	18380	0
40	20230921	191500	71269720	18380	18380	18380	18380	0
41	20230921	191400	71269720	18380	18380	18380	18380	0
42	20230921	191300	71269720	18380	18380	18380	18380	0
43	20230921	191200	71269720	18380	18380	18380	18380	0
44	20230921	191100	71269720	18380	18380	18380	18380	0
45	20230921	191000	71269720	18380	18380	18380	18380	0
46	20230921	190900	71269720	18380	18380	18380	18380	0
47	20230921	190800	71269720	18380	18380	18380	18380	0
48	20230921	190700	71269720	18380	18380	18380	18380	0
49	20230921	190600	71269720	18380	18380	18380	18380	0
50	20230921	190500	71269720	18380	18380	18380	18380	0
51	20230921	190400	71269720	18380	18380	18380	18380	0
52	20230921	190300	71269720	18380	18380	18380	18380	0
53	20230921	190200	71269720	18380	18380	18380	18380	0
54	20230921	190100	71269720	18380	18380	18380	18380	0
55	20230921	190000	71269720	18380	18380	18380	18380	0
56	20230921	185900	71269720	18380	18380	18380	18380	0
57	20230921	185800	71269720	18380	18380	18380	18380	0
58	20230921	185700	71269720	18380	18380	18380	18380	0
59	20230921	185600	71269720	18380	18380	18380	18380	0
60	20230921	185500	71269720	18380	18380	18380	18380	0
61	20230921	185400	71269720	18380	18380	18380	18380	0
62	20230921	185300	71269720	18380	18380	18380	18380	259
63	20230921	185200	71269720	18380	18380	18380	18380	0
64	20230921	185100	71269720	18380	18380	18380	18380	0
65	20230921	185000	71269720	18380	18380	18380	18380	0
66	20230921	184900	71269720	18380	18380	18380	18380	0
67	20230921	184800	71269720	18380	18380	18380	18380	0
68	20230921	184700	71269720	18380	18380	18380	18380	0
69	20230921	184600	71269720	18380	18380	18380	18380	0
70	20230921	184500	71269720	18380	18380	18380	18380	0
71	20230921	184400	71269720	18380	18380	18380	18380	0
72	20230921	184300	71269720	18380	18380	18380	18380	0
73	20230921	184200	71269720	18380	18380	18380	18380	0
74	20230921	184100	71269720	18380	18380	18380	18380	0
75	20230921	184000	71269720	18380	18380	18380	18380	0
76	20230921	183900	71269720	18380	18380	18380	18380	0
77	20230921	183800	71269720	18380	18380	18380	18380	0
78	20230921	183700	71269720	18380	18380	18380	18380	0
79	20230921	183600	71269720	18380	18380	18380	18380	0
80	20230921	183500	71269720	18380	18380	18380	18380	0
81	20230921	183400	71269720	18380	18380	18380	18380	0
82	20230921	183300	71269720	18380	18380	18380	18380	0
83	20230921	183200	71269720	18380	18380	18380	18380	0
84	20230921	183100	71269720	18380	18380	18380	18380	0
85	20230921	183000	71269720	18380	18380	18380	18380	0
86	20230921	182900	71269720	18380	18380	18380	18380	0
87	20230921	182800	71269720	18380	18380	18380	18380	0
88	20230921	182700	71269720	18380	18380	18380	18380	0
89	20230921	182600	71269720	18380	18380	18380	18380	0
90	20230921	182500	71269720	18380	18380	18380	18380	0
91	20230921	182400	71269720	18380	18380	18380	18380	0
92	20230921	182300	71269720	18380	18380	18380	18380	259
93	20230921	182200	71269720	18380	18380	18380	18380	0
94	20230921	182100	71269720	18380	18380	18380	18380	0
95	20230921	182000	71269720	18380	18380	18380	18380	0
96	20230921	181900	71269720	18380	18380	18380	18380	0
97	20230921	181800	71269720	18380	18380	18380	18380	0
98	20230921	181700	71269720	18380	18380	18380	18380	0
99	20230921	181600	71269720	18380	18380	18380	18380	0
100	20230921	181500	71269720	18380	18380	18380	18380	0
101	20230921	181400	71269720	18380	18380	18380	18380	0
102	20230921	181300	71269720	18380	18380	18380	18380	0
103	20230921	181200	71269720	18380	18380	18380	18380	0
104	20230921	181100	71269720	18380	18380	18380	18380	0
105	20230921	181000	71269720	18380	18380	18380	18380	0
106	20230921	180900	71269720	18380	18380	18380	18380	0
107	20230921	180800	71269720	18380	18380	18380	18380	0
108	20230921	180700	71269720	18380	18380	18380	18380	0
109	20230921	180600	71269720	18380	18380	18380	18380	0
110	20230921	180500	71269720	18380	18380	18380	18380	0
111	20230921	180400	71269720	18380	18380	18380	18380	0
112	20230921	180300	71269720	18380	18380	18380	18380	0
113	20230921	180200	71269720	18380	18380	18380	18380	0
114	20230921	180100	71269720	18380	18380	18380	18380	0
115	20230921	180000	71269720	18380	18380	18380	18380	0
116	20230921	175900	71269720	18380	18380	18380	18380	0
117	20230921	175800	71269720	18380	18380	18380	18380	0
118	20230921	175700	71269720	18380	18380	18380	18380	0
119	20230921	175600	71269720	18380	18380	18380	18380	0
120	20230921	175500	71269720	18380	18380	18380	18380	0
121	20230921	175400	71269720	18380	18380	18380	18380	0
122	20230921	175300	71269720	18380	18380	18380	18380	259
123	20230921	175200	71269720	18380	18380	18380	18380	0
124	20230921	175100	71269720	18380	18380	18380	18380	0
125	20230921	175000	71269720	18380	18380	18380	18380	0
126	20230921	174900	71269720	18380	18380	18380	18380	0
127	20230921	174800	71269720	18380	18380	18380	18380	0
128	20230921	174700	71269720	18380	18380	18380	18380	0
129	20230921	174600	71269720	18380	18380	18380	18380	0
130	20230921	174500	71269720	18380	18380	18380	18380	0
131	20230921	174400	71269720	18380	18380	18380	18380	0
132	20230921	174300	71269720	18380	18380	18380	18380	0
133	20230921	174200	71269720	18380	18380	18380	18380	0
134	20230921	174100	71269720	18380	18380	18380	18380	0
135	20230921	174000	71269720	18380	18380	18380	18380	0
136	20230921	173900	71269720	18380	18380	18380	18380	0
137	20230921	173800	71269720	18380	18380	18380	18380	0
138	20230921	173700	71269720	18380	18380	18380	18380	0
139	20230921	173600	71269720	18380	18380	18380	18380	0
140	20230921	173500	71269720	18380	18380	18380	18380	0
141	20230921	173400	71269720	18380	18380	18380	18380	0
142	20230921	173300	71269720	18380	18380	18380	18380	0
143	20230921	173200	71269720	18380	18380	18380	18380	0
144	20230921	173100	71269720	18380	18380	18380	18380	0
145	20230921	173000	71269720	18380	18380	18380	18380	0
146	20230921	172900	71269720	18380	18380	18380	18380	0
147	20230921	172800	71269720	18380	18380	18380	18380	0
148	20230921	172700	71269720	18380	18380	18380	18380	0
149	20230921	172600	71269720	18380	18380	18380	18380	0
150	20230921	172500	71269720	18380	18380	18380	18380	0
151	20230921	172400	71269720	18380	18380	18380	18380	0
152	20230921	172300	71269720	18380	18380	18380	18380	259
153	20230921	172200	71269720	18380	18380	18380	18380	0
154	20230921	172100	71269720	18380	18380	18380	18380	0
155	20230921	172000	71269720	18380	18380	18380	18380	0
156	20230921	171900	71269720	18380	18380	18380	18380	0
157	20230921	171800	71269720	18380	18380	18380	18380	0
158	20230921	171700	71269720	18380	18380	18380	18380	0
159	20230921	171600	71269720	18380	18380	18380	18380	0
160	20230921	171500	71269720	18380	18380	18380	18380	0
161	20230921	171400	71269720	18380	18380	18380	18380	0
162	20230921	171300	71269720	18380	18380	18380	18380	0
163	20230921	171200	71269720	18380	18380	18380	18380	0
164	20230921	171100	71269720	18380	18380	18380	18380	0
165	20230921	171000	71269720	18380	18380	18380	18380	0
166	20230921	170900	71269720	18380	18380	18380	18380	0
167	20230921	170800	71269720	18380	18380	18380	18380	0
168	20230921	170700	71269720	18380	18380	18380	18380	0
169	20230921	170600	71269720	18380	18380	18380	18380	0
170	20230921	170500	71269720	18380	18380	18380	18380	0
171	20230921	170400	71269720	18380	18380	18380	18380	0
172	20230921	170300	71269720	18380	18380	18380	18380	0
173	20230921	170200	71269720	18380	18380	18380	18380	0
174	20230921	170100	71269720	18380	18380	18380	18380	0
175	20230921	170000	71269720	18380	18380	18380	18380	0
176	20230921	165900	71269720	18380	18380	18380	18380	0
177	20230921	165800	71269720	18380	18380	18380	18380	0
178	20230921	165700	71269720	18380	18380	18380	18380	0
179	20230921	165600	71269720	18380	18380	18380	18380	0
180	20230921	165500	71269720	18380	18380	18380	18380	0
181	20230921	165400	71269720	18380	18380	18380	18380	0
182	20230921	165300	71269720	18380	18380	18380	18380	259
183	20230921	165200	71269720	18380	18380	18380	18380	0
184	20230921	165100	71269720	18380	18380	18380	18380	0
185	20230921	165000	71269720	18380	18380	18380	18380	0
186	20230921	164900	71269720	18380	18380	18380	18380	0
187	20230921	164800	71269720	18380	18380	18380	18380	0
188	20230921	164700	71269720	18380	18380	18380	18380	0
189	20230921	164600	71269720	18380	18380	18380	18380	0
190	20230921	164500	71269720	18380	18380	18380	18380	0
191	20230921	164400	71269720	18380	18380	18380	18380	0
192	20230921	164300	71269720	18380	18380	18380	18380	0
193	20230921	164200	71269720	18380	18380	18380	18380	0
194	20230921	164100	71269720	18380	18380	18380	18380	0
195	20230921	164000	71269720	18380	18380	18380	18380	0
196	20230921	163900	71269720	18380	18380	18380	18380	0
197	20230921	163800	71269720	18380	18380	18380	18380	0
198	20230921	163700	71269720	18380	18380	18380	18380	0
199	20230921	163600	71269720	18380	18380	18380	18380	0
200	20230921	163500	71269720	18380	18380	18380	18380	0
201	20230921	163400	71269720	18380	18380	18380	18380	0
202	20230921	163300	71269720	18380	18380	18380	18380	0
203	20230921	163200	71269720	18380	18380	18380	18380	0
204	20230921	163100	71269720	18380	18380	18380	18380	0
205	20230921	163000	71269720	18380	18380	18380	18380	0
206	20230921	162900	71269720	18380	18380	18380	18380	0
207	20230921	162800	71269720	18380	18380	18380	18380	0
208	20230921	162700	71269720	18380	18380	18380	18380	0
209	20230921	162600	71269720	18380	18380	18380	18380	0
210	20230921	162500	71269720	18380	18380	18380	18380	0
211	20230921	162400	71269720	18380	18380	18380	18380	0
212	20230921	162300	71269720	18380	18380	18380	18380	259
213	20230921	162200	71269720	18380	18380	18380	18380	0
214	20230921	162100	71269720	18380	18380	18380	18380	0
215	20230921	162000	71269720	18380	18380	18380	18380	0
216	20230921	161900	71269720	18380	18380	18380	18380	0
217	20230921	161800	71269720	18380	18380	18380	18380	0
218	20230921	161700	71269720	18380	18380	18380	18380	0
219	20230921	161600	71269720	18380	18380	18380	18380	0
220	20230921	161500	71269720	18380	18380	18380	18380	0
221	20230921	161400	71269720	18380	18380	18380	18380	0
222	20230921	161300	71269720	18380	18380	18380	18380	0
223	20230921	161200	71269720	18380	18380	18380	18380	0
224	20230921	161100	71269720	18380	18380	18380	18380	0
225	20230921	161000	71269720	18380	18380	18380	18380	0
226	20230921	160900	71269720	18380	18380	18380	18380	0
227	20230921	160800	71269720	18380	18380	18380	18380	0
228	20230921	160700	71269720	18380	18380	18380	18380	0
229	20230921	160600	71269720	18380	18380	18380	18380	0
230	20230921	160500	71269720	18380	18380	18380	18380	0
231	20230921	160400	71269720	18380	18380	18380	18380	0
232	20230921	160300	71269720	18380	18380	18380	18380	0
233	20230921	160200	71269720	18380	18380	18380	18380	0
234	20230921	160100	71269720	18380	18380	18380	18380	0
235	20230921	160000	71269720	18380	18380	18380	18380	0
236	20230921	155900	71269720	18380	18380	18380	18380	0
237	20230921	155800	71269720	18380	18380	18380	18380	0
238	20230921	155700	71269720	18380	18380	18380	18380	0
239	20230921	155600	71269720	18380	18380	18380	18380	0
240	20230921	155500	71269720	18380	18380	18380	18380	0
241	20230921	155400	71269720	18380	18380	18380	18380	0
242	20230921	155300	71269720	18380	18380	18380	18380	259
243	20230921	155200	71269720	18380	18380	18380	18380	0
244	20230921	155100	71269720	18380	18380	18380	18380	0
245	20230921	155000	71269720	18380	18380	18380	18380	0
246	20230921	154900	71269720	18380	18380	18380	18380	0
247	20230921	154800	71269720	18380	18380	18380	18380	0
248	20230921	154700	71269720	18380	18380	18380	18380	0
249	20230921	154600	71269720	18380	18380	18380	18380	0
250	20230921	154500	71269720	18380	18380	18380	18380	0
251	20230921	154400	71269720	18380	18380	18380	18380	0
252	20230921	154300	71269720	18380	18380	18380	18380	0
253	20230921	154200	71269720	18380	18380	18380	18380	0
254	20230921	154100	71269720	18380	18380	18380	18380	0
255	20230921	154000	71269720	18380	18380	18380	18380	0
256	20230921	153900	71269720	18380	18380	18380	18380	0
257	20230921	153800	71269720	18380	18380	18380	18380	0
258	20230921	153700	71269720	18380	18380	18380	18380	0
259	20230921	153600	71269720	18380	18380	18380	18380	0
260	20230921	153500	71269720	18380	18380	18380	18380	0
261	20230921	153400	71269720	18380	18380	18380	18380	0
262	20230921	153300	71269720	18380	18380	18380	18380	0
263	20230921	153200	71269720	18380	18380	18380	18380	0
264	20230921	153100	71269720	18380	18380	18380	18380	0
265	20230921	153000	71269720	18380	18380	18380	18380	259
266	20230921	152900	66509300	18600	18600	18600	18600	0
267	20230921	152800	66509300	18600	18600	18600	18600	0
268	20230921	152700	66509300	18600	18600	18600	18600	0
269	20230921	152600	66509300	18600	18600	18600	18600	0
270	20230921	152500	66509300	18600	18600	18600	18600	0
271	20230921	152400	66509300	18600	18600	18600	18600	0
272	20230921	152300	66509300	18600	18600	18600	18600	0
273	20230921	152200	66509300	18600	18600	18600	18600	0
274	20230921	152100	66509300	18600	18600	18600	18600	0
275	20230921	152000	66509300	18600	18600	18600	18600	0
276	20230921	151900	66509300	18600	18600	18600	18600	0
277	20230921	151800	66509300	18600	18600	18600	18600	0
278	20230921	151700	66509300	18600	18600	18600	18600	0
279	20230921	151600	66509300	18600	18600	18600	18600	0
280	20230921	151500	66509300	18600	18590	18600	18590	15
281	20230921	151400	66230310	18600	18600	18600	18600	0
282	20230921	151300	66230310	18600	18600	18600	18600	0
283	20230921	151200	66230310	18600	18600	18600	18600	0
284	20230921	151100	66230310	18600	18600	18600	18600	10
285	20230921	151000	66044310	18680	18680	18680	18680	0
286	20230921	150900	66044310	18680	18680	18680	18680	0
287	20230921	150800	66044310	18680	18680	18680	18680	0
288	20230921	150700	66044310	18680	18680	18680	18680	0
289	20230921	150600	66044310	18680	18680	18680	18680	0
290	20230921	150500	66044310	18680	18680	18680	18680	300
291	20230921	150400	60440310	18700	18700	18700	18700	0
292	20230921	150300	60440310	18700	18700	18700	18700	0
293	20230921	150200	60440310	18700	18700	18700	18700	0
294	20230921	150100	60440310	18700	18550	18700	18550	13
295	20230921	150000	60198980	18500	18480	18500	18480	30
296	20230921	145900	59644520	18470	18470	18470	18470	10
297	20230921	145800	59459820	18470	18390	18470	18390	135
298	20230921	145700	56967090	18390	18390	18390	18390	1
299	20230921	145600	56948700	18470	18470	18470	18470	1
300	20230921	145500	56930230	18400	18400	18400	18400	0
301	20230921	145400	56930230	18400	18400	18400	18400	0
302	20230921	145300	56930230	18400	18400	18400	18400	0
303	20230921	145200	56930230	18400	18400	18400	18400	0
304	20230921	145100	56930230	18400	18400	18400	18400	0
305	20230921	145000	56930230	18400	18400	18400	18400	0
306	20230921	144900	56930230	18400	18400	18400	18400	60
307	20230921	144800	55826230	18410	18410	18410	18410	0
308	20230921	144700	55826230	18410	18410	18410	18410	0
309	20230921	144600	55826230	18410	18410	18410	18410	0
310	20230921	144500	55826230	18410	18410	18410	18410	0
311	20230921	144400	55826230	18410	18410	18410	18410	0
312	20230921	144300	55826230	18410	18410	18410	18410	0
313	20230921	144200	55826230	18410	18410	18410	18410	6
314	20230921	144100	55715770	18350	18470	18470	18350	152
315	20230921	144000	52923530	18500	18500	18500	18500	17
316	20230921	143900	52609030	18550	18550	18550	18550	0
317	20230921	143800	52609030	18550	18550	18550	18550	0
318	20230921	143700	52609030	18550	18550	18550	18550	0
319	20230921	143600	52609030	18550	18550	18550	18550	0
320	20230921	143500	52609030	18550	18510	18550	18510	7
321	20230921	143400	52479260	18550	18550	18550	18550	0
322	20230921	143300	52479260	18550	18550	18550	18550	0
323	20230921	143200	52479260	18550	18550	18550	18550	0
324	20230921	143100	52479260	18550	18550	18550	18550	0
325	20230921	143000	52479260	18550	18550	18550	18550	10
326	20230921	142900	52293760	18550	18550	18550	18550	0
327	20230921	142800	52293760	18550	18550	18550	18550	0
328	20230921	142700	52293760	18550	18550	18550	18550	0
329	20230921	142600	52293760	18550	18550	18550	18550	0
330	20230921	142500	52293760	18550	18550	18550	18550	7
331	20230921	142400	52163910	18560	18560	18560	18560	10
332	20230921	142300	51978310	18560	18560	18560	18560	0
333	20230921	142200	51978310	18560	18560	18560	18560	0
334	20230921	142100	51978310	18560	18560	18560	18560	0
335	20230921	142000	51978310	18560	18560	18560	18560	0
336	20230921	141900	51978310	18560	18560	18560	18560	0
337	20230921	141800	51978310	18560	18560	18560	18560	0
338	20230921	141700	51978310	18560	18570	18570	18560	6
339	20230921	141600	51866900	18600	18600	18600	18600	302
340	20230921	141500	46249700	18600	18620	18620	18600	250
341	20230921	141400	41598950	18610	18610	18610	18610	0
342	20230921	141300	41598950	18610	18610	18610	18610	0
343	20230921	141200	41598950	18610	18610	18610	18610	0
344	20230921	141100	41598950	18610	18630	18630	18610	47
345	20230921	141000	40723820	18650	18680	18680	18650	141
346	20230921	140900	38094080	18820	18820	18820	18820	0
347	20230921	140800	38094080	18820	18820	18820	18820	0
348	20230921	140700	38094080	18820	18820	18820	18820	0
349	20230921	140600	38094080	18820	18820	18820	18820	0
350	20230921	140500	38094080	18820	18820	18820	18820	0
351	20230921	140400	38094080	18820	18820	18820	18820	0
352	20230921	140300	38094080	18820	18820	18820	18820	0
353	20230921	140200	38094080	18820	18820	18820	18820	0
354	20230921	140100	38094080	18820	18820	18820	18820	0
355	20230921	140000	38094080	18820	18820	18820	18820	0
356	20230921	135900	38094080	18820	18820	18820	18820	0
357	20230921	135800	38094080	18820	18820	18820	18820	0
358	20230921	135700	38094080	18820	18820	18820	18820	0
359	20230921	135600	38094080	18820	18820	18820	18820	0
360	20230921	135500	38094080	18820	18820	18820	18820	0
361	20230921	135400	38094080	18820	18820	18820	18820	0
362	20230921	135300	38094080	18820	18820	18820	18820	0
363	20230921	135200	38094080	18820	18820	18820	18820	0
364	20230921	135100	38094080	18820	18820	18820	18820	0
365	20230921	135000	38094080	18820	18820	18820	18820	0
366	20230921	134900	38094080	18820	18820	18820	18820	0
367	20230921	134800	38094080	18820	18820	18820	18820	0
368	20230921	134700	38094080	18820	18820	18820	18820	0
369	20230921	134600	38094080	18820	18820	18820	18820	0
370	20230921	134500	38094080	18820	18820	18820	18820	0
371	20230921	134400	38094080	18820	18820	18820	18820	0
372	20230921	134300	38094080	18820	18820	18820	18820	0
373	20230921	134200	38094080	18820	18820	18820	18820	0
374	20230921	134100	38094080	18820	18820	18820	18820	0
375	20230921	134000	38094080	18820	18820	18820	18820	0
376	20230921	133900	38094080	18820	18820	18820	18820	0
377	20230921	133800	38094080	18820	18820	18820	18820	0
378	20230921	133700	38094080	18820	18820	18820	18820	0
379	20230921	133600	38094080	18820	18820	18820	18820	0
380	20230921	133500	38094080	18820	18820	18820	18820	0
381	20230921	133400	38094080	18820	18820	18820	18820	0
382	20230921	133300	38094080	18820	18820	18820	18820	0
383	20230921	133200	38094080	18820	18820	18820	18820	0
384	20230921	133100	38094080	18820	18820	18820	18820	0
385	20230921	133000	38094080	18820	18820	18820	18820	0
386	20230921	132900	38094080	18820	18820	18820	18820	0
387	20230921	132800	38094080	18820	18820	18820	18820	0
388	20230921	132700	38094080	18820	18820	18820	18820	0
389	20230921	132600	38094080	18820	18820	18820	18820	0
390	20230921	132500	38094080	18820	18820	18820	18820	0
391	20230921	132400	38094080	18820	18820	18820	18820	0
392	20230921	132300	38094080	18820	18820	18820	18820	0
393	20230921	132200	38094080	18820	18820	18820	18820	0
394	20230921	132100	38094080	18820	18820	18820	18820	0
395	20230921	132000	38094080	18820	18820	18820	18820	0
396	20230921	131900	38094080	18820	18820	18820	18820	40
397	20230921	131800	37341280	18830	18830	18830	18830	0
398	20230921	131700	37341280	18830	18830	18830	18830	0
399	20230921	131600	37341280	18830	18830	18830	18830	0
400	20230921	131500	37341280	18830	18830	18830	18830	0
401	20230921	131400	37341280	18830	18830	18830	18830	0
402	20230921	131300	37341280	18830	18830	18830	18830	0
403	20230921	131200	37341280	18830	18830	18830	18830	0
404	20230921	131100	37341280	18830	18830	18830	18830	0
405	20230921	131000	37341280	18830	18830	18830	18830	0
406	20230921	130900	37341280	18830	18830	18830	18830	0
407	20230921	130800	37341280	18830	18830	18830	18830	0
408	20230921	130700	37341280	18830	18830	18830	18830	0
409	20230921	130600	37341280	18830	18830	18830	18830	0
410	20230921	130500	37341280	18830	18830	18830	18830	0
411	20230921	130400	37341280	18830	18830	18830	18830	0
412	20230921	130300	37341280	18830	18830	18830	18830	0
413	20230921	130200	37341280	18830	18830	18830	18830	0
414	20230921	130100	37341280	18830	18830	18830	18830	0
415	20230921	130000	37341280	18830	18830	18830	18830	0
416	20230921	125900	37341280	18830	18830	18830	18830	0
417	20230921	125800	37341280	18830	18830	18830	18830	0
418	20230921	125700	37341280	18830	18830	18830	18830	0
419	20230921	125600	37341280	18830	18830	18830	18830	0
420	20230921	125500	37341280	18830	18830	18830	18830	0
421	20230921	125400	37341280	18830	18830	18830	18830	0
422	20230921	125300	37341280	18830	18830	18830	18830	0
423	20230921	125200	37341280	18830	18830	18830	18830	0
424	20230921	125100	37341280	18830	18830	18830	18830	0
425	20230921	125000	37341280	18830	18830	18830	18830	0
426	20230921	124900	37341280	18830	18830	18830	18830	0
427	20230921	124800	37341280	18830	18830	18830	18830	0
428	20230921	124700	37341280	18830	18830	18830	18830	0
429	20230921	124600	37341280	18830	18830	18830	18830	0
430	20230921	124500	37341280	18830	18830	18830	18830	0
431	20230921	124400	37341280	18830	18830	18830	18830	0
432	20230921	124300	37341280	18830	18830	18830	18830	0
433	20230921	124200	37341280	18830	18830	18830	18830	0
434	20230921	124100	37341280	18830	18830	18830	18830	0
435	20230921	124000	37341280	18830	18830	18830	18830	0
436	20230921	123900	37341280	18830	18830	18830	18830	0
437	20230921	123800	37341280	18830	18830	18830	18830	0
438	20230921	123700	37341280	18830	18830	18830	18830	0
439	20230921	123600	37341280	18830	18830	18830	18830	0
440	20230921	123500	37341280	18830	18820	18830	18820	2
441	20230921	123400	37303630	18650	18750	18750	18650	1000
442	20230921	123300	18587800	18750	18750	18750	18750	0
443	20230921	123200	18587800	18750	18750	18750	18750	0
444	20230921	123100	18587800	18750	18750	18750	18750	32
445	20230921	123000	17987800	18760	18760	18760	18760	0
446	20230921	122900	17987800	18760	18760	18760	18760	0
447	20230921	122800	17987800	18760	18760	18760	18760	0
448	20230921	122700	17987800	18760	18760	18760	18760	0
449	20230921	122600	17987800	18760	18760	18760	18760	0
450	20230921	122500	17987800	18760	18760	18760	18760	0
451	20230921	122400	17987800	18760	18760	18760	18760	0
452	20230921	122300	17987800	18760	18760	18760	18760	0
453	20230921	122200	17987800	18760	18760	18760	18760	0
454	20230921	122100	17987800	18760	18760	18760	18760	0
455	20230921	122000	17987800	18760	18760	18760	18760	0
456	20230921	121900	17987800	18760	18760	18760	18760	25
457	20230921	121800	17518800	18830	18830	18830	18830	0
458	20230921	121700	17518800	18830	18830	18830	18830	0
459	20230921	121600	17518800	18830	18830	18830	18830	0
460	20230921	121500	17518800	18830	18830	18830	18830	0
461	20230921	121400	17518800	18830	18830	18830	18830	0
462	20230921	121300	17518800	18830	18830	18830	18830	0
463	20230921	121200	17518800	18830	18830	18830	18830	0
464	20230921	121100	17518800	18830	18830	18830	18830	0
465	20230921	121000	17518800	18830	18830	18830	18830	0
466	20230921	120900	17518800	18830	18830	18830	18830	0
467	20230921	120800	17518800	18830	18830	18830	18830	0
468	20230921	120700	17518800	18830	18830	18830	18830	0
469	20230921	120600	17518800	18830	18830	18830	18830	0
470	20230921	120500	17518800	18830	18830	18830	18830	0
471	20230921	120400	17518800	18830	18830	18830	18830	0
472	20230921	120300	17518800	18830	18830	18830	18830	0
473	20230921	120200	17518800	18830	18830	18830	18830	0
474	20230921	120100	17518800	18830	18830	18830	18830	0
475	20230921	120000	17518800	18830	18830	18830	18830	13
476	20230921	115900	17274010	18820	18820	18820	18820	3
477	20230921	115800	17217550	18770	18770	18770	18770	0
478	20230921	115700	17217550	18770	18820	18820	18770	90
479	20230921	115600	15527760	18830	18830	18830	18830	0
480	20230921	115500	15527760	18830	18830	18830	18830	0
481	20230921	115400	15527760	18830	18830	18830	18830	0
482	20230921	115300	15527760	18830	18830	18830	18830	0
483	20230921	115200	15527760	18830	18830	18830	18830	0
484	20230921	115100	15527760	18830	18830	18830	18830	0
485	20230921	115000	15527760	18830	18830	18830	18830	0
486	20230921	114900	15527760	18830	18830	18830	18830	0
487	20230921	114800	15527760	18830	18830	18830	18830	0
488	20230921	114700	15527760	18830	18830	18830	18830	0
489	20230921	114600	15527760	18830	18830	18830	18830	0
490	20230921	114500	15527760	18830	18830	18830	18830	0
491	20230921	114400	15527760	18830	18830	18830	18830	0
492	20230921	114300	15527760	18830	18830	18830	18830	0
493	20230921	114200	15527760	18830	18830	18830	18830	0
494	20230921	114100	15527760	18830	18830	18830	18830	0
495	20230921	114000	15527760	18830	18830	18830	18830	0
496	20230921	113900	15527760	18830	18830	18830	18830	0
497	20230921	113800	15527760	18830	18830	18830	18830	0
498	20230921	113700	15527760	18830	18830	18830	18830	0
499	20230921	113600	15527760	18830	18920	18920	18830	41
500	20230921	113500	14754830	18920	18920	18920	18920	0
501	20230921	113400	14754830	18920	18920	18920	18920	0
502	20230921	113300	14754830	18920	18920	18920	18920	0
503	20230921	113200	14754830	18920	18900	18920	18900	20
504	20230921	113100	14376500	18920	18920	18920	18920	0
505	20230921	113000	14376500	18920	18920	18920	18920	0
506	20230921	112900	14376500	18920	18920	18920	18920	0
507	20230921	112800	14376500	18920	18920	18920	18920	0
508	20230921	112700	14376500	18920	18920	18920	18920	1
509	20230921	112600	14357580	18800	18800	18800	18800	1
510	20230921	112500	14338780	18770	18770	18770	18770	0
511	20230921	112400	14338780	18770	18770	18770	18770	0
512	20230921	112300	14338780	18770	18770	18770	18770	0
513	20230921	112200	14338780	18770	18770	18770	18770	0
514	20230921	112100	14338780	18770	18800	18800	18770	39
515	20230921	112000	13606030	18810	18810	18810	18810	0
516	20230921	111900	13606030	18810	18810	18810	18810	0
517	20230921	111800	13606030	18810	18810	18810	18810	0
518	20230921	111700	13606030	18810	18810	18810	18810	0
519	20230921	111600	13606030	18810	18810	18810	18810	0
520	20230921	111500	13606030	18810	18810	18810	18810	0
521	20230921	111400	13606030	18810	18810	18810	18810	0
522	20230921	111300	13606030	18810	18810	18810	18810	0
523	20230921	111200	13606030	18810	18810	18810	18810	0
524	20230921	111100	13606030	18810	18810	18810	18810	0
525	20230921	111000	13606030	18810	18810	18810	18810	0
526	20230921	110900	13606030	18810	18810	18810	18810	0
527	20230921	110800	13606030	18810	18810	18810	18810	0
528	20230921	110700	13606030	18810	18810	18810	18810	0
529	20230921	110600	13606030	18810	18810	18810	18810	0
530	20230921	110500	13606030	18810	18810	18810	18810	0
531	20230921	110400	13606030	18810	18810	18810	18810	0
532	20230921	110300	13606030	18810	18810	18810	18810	0
533	20230921	110200	13606030	18810	18810	18810	18810	0
534	20230921	110100	13606030	18810	18810	18810	18810	0
535	20230921	110000	13606030	18810	18810	18810	18810	0
536	20230921	105900	13606030	18810	18810	18810	18810	0
537	20230921	105800	13606030	18810	18860	18860	18800	177
538	20230921	105700	10276050	18860	18860	18860	18860	0
539	20230921	105600	10276050	18860	18860	18860	18860	0
540	20230921	105500	10276050	18860	18860	18860	18860	0
541	20230921	105400	10276050	18860	18860	18860	18860	0
542	20230921	105300	10276050	18860	18860	18860	18860	0
543	20230921	105200	10276050	18860	18860	18860	18860	0
544	20230921	105100	10276050	18860	18860	18860	18860	0
545	20230921	105000	10276050	18860	18860	18860	18860	0
546	20230921	104900	10276050	18860	18860	18860	18860	0
547	20230921	104800	10276050	18860	18860	18860	18860	0
548	20230921	104700	10276050	18860	18860	18860	18860	0
549	20230921	104600	10276050	18860	18860	18860	18860	0
550	20230921	104500	10276050	18860	18860	18860	18860	0
551	20230921	104400	10276050	18860	18860	18860	18860	0
552	20230921	104300	10276050	18860	18860	18860	18860	0
553	20230921	104200	10276050	18860	18860	18860	18860	0
554	20230921	104100	10276050	18860	18860	18860	18860	0
555	20230921	104000	10276050	18860	18860	18860	18860	0
556	20230921	103900	10276050	18860	18860	18860	18860	0
557	20230921	103800	10276050	18860	18860	18860	18860	30
558	20230921	103700	9710250	19070	19070	19070	19070	0
559	20230921	103600	9710250	19070	19070	19070	19070	0
560	20230921	103500	9710250	19070	19070	19070	19070	0
561	20230921	103400	9710250	19070	19070	19070	19070	0
562	20230921	103300	9710250	19070	19070	19070	19070	0
563	20230921	103200	9710250	19070	19070	19070	19070	0
564	20230921	103100	9710250	19070	19070	19070	19070	0
565	20230921	103000	9710250	19070	19070	19070	19070	0
566	20230921	102900	9710250	19070	19070	19070	19070	0
567	20230921	102800	9710250	19070	19070	19070	19070	0
568	20230921	102700	9710250	19070	19070	19070	19070	0
569	20230921	102600	9710250	19070	19070	19070	19070	0
570	20230921	102500	9710250	19070	19070	19070	19070	0
571	20230921	102400	9710250	19070	19070	19070	19070	0
572	20230921	102300	9710250	19070	19070	19070	19070	0
573	20230921	102200	9710250	19070	19070	19070	19070	0
574	20230921	102100	9710250	19070	19070	19070	19070	0
575	20230921	102000	9710250	19070	19070	19070	19070	0
576	20230921	101900	9710250	19070	19070	19070	19070	0
577	20230921	101800	9710250	19070	19070	19070	19070	0
578	20230921	101700	9710250	19070	19070	19070	19070	0
579	20230921	101600	9710250	19070	19070	19070	19070	0
580	20230921	101500	9710250	19070	19070	19070	19070	0
581	20230921	101400	9710250	19070	19070	19070	19070	24
582	20230921	101300	9252570	19090	19090	19090	19090	0
583	20230921	101200	9252570	19090	19090	19090	19090	0
584	20230921	101100	9252570	19090	19080	19090	19080	7
585	20230921	101000	9118960	19100	19100	19100	19100	15
586	20230921	100900	8832460	19100	18920	19100	18920	60
587	20230921	100800	7691060	18920	18920	18920	18920	0
588	20230921	100700	7691060	18920	18920	18920	18920	0
589	20230921	100600	7691060	18920	18900	18920	18900	4
590	20230921	100500	7615420	18870	18850	18870	18850	30
591	20230921	100400	7049400	18870	18870	18870	18870	0
592	20230921	100300	7049400	18870	18860	18870	18860	3
593	20230921	100200	6992810	18740	18750	18750	18740	185
594	20230921	100100	3525360	18750	18750	18750	18750	0
595	20230921	100000	3525360	18750	18750	18750	18750	0
596	20230921	095900	3525360	18750	18750	18750	18750	9
597	20230921	095800	3356610	18950	18950	18950	18950	0
598	20230921	095700	3356610	18950	18950	18950	18950	0
599	20230921	095600	3356610	18950	18950	18950	18950	0
600	20230921	095500	3356610	18950	18950	18950	18950	0
601	20230921	095400	3356610	18950	18950	18950	18950	0
602	20230921	095300	3356610	18950	18950	18950	18950	0
603	20230921	095200	3356610	18950	18950	18950	18950	0
604	20230921	095100	3356610	18950	18950	18950	18950	0
605	20230921	095000	3356610	18950	18950	18950	18950	0
606	20230921	094900	3356610	18950	18950	18950	18950	0
607	20230921	094800	3356610	18950	18950	18950	18950	0
608	20230921	094700	3356610	18950	18950	18950	18950	0
609	20230921	094600	3356610	18950	18950	18950	18950	0
610	20230921	094500	3356610	18950	18950	18950	18950	0
611	20230921	094400	3356610	18950	18950	18950	18950	0
612	20230921	094300	3356610	18950	18950	18950	18950	0
613	20230921	094200	3356610	18950	18950	18950	18950	0
614	20230921	094100	3356610	18950	18950	18950	18950	0
615	20230921	094000	3356610	18950	18950	18950	18950	0
616	20230921	093900	3356610	18950	18950	18950	18950	0
617	20230921	093800	3356610	18950	18950	18950	18950	0
618	20230921	093700	3356610	18950	18950	18950	18950	0
619	20230921	093600	3356610	18950	18950	18950	18950	0
620	20230921	093500	3356610	18950	18950	18950	18950	0
621	20230921	093400	3356610	18950	18950	18950	18950	0
622	20230921	093300	3356610	18950	18950	18950	18950	0
623	20230921	093200	3356610	18950	18950	18950	18950	0
624	20230921	093100	3356610	18950	18950	18950	18950	0
625	20230921	093000	3356610	18950	18950	18950	18950	0
626	20230921	092900	3356610	18950	18950	18950	18950	0
627	20230921	092800	3356610	18950	18950	18950	18950	0
628	20230921	092700	3356610	18950	18950	18950	18950	0
629	20230921	092600	3356610	18950	18950	18950	18950	0
630	20230921	092500	3356610	18950	18950	18950	18950	0
631	20230921	092400	3356610	18950	18950	18950	18950	0
632	20230921	092300	3356610	18950	18950	18950	18950	0
633	20230921	092200	3356610	18950	18950	18950	18950	0
634	20230921	092100	3356610	18950	18950	18950	18950	0
635	20230921	092000	3356610	18950	18950	18950	18950	1
636	20230921	091900	3337660	18950	18950	18950	18950	1
637	20230921	091800	3318710	18950	18950	18950	18950	0
638	20230921	091700	3318710	18950	18950	18950	18950	0
639	20230921	091600	3318710	18950	18950	18950	18950	1
640	20230921	091500	3299760	18950	18950	18950	18950	0
641	20230921	091400	3299760	18950	18950	18950	18950	0
642	20230921	091300	3299760	18950	18950	18950	18950	0
643	20230921	091200	3299760	18950	18950	18950	18950	0
644	20230921	091100	3299760	18950	18950	18950	18950	1
645	20230921	091000	3280810	18700	18700	18700	18700	0
646	20230921	090900	3280810	18700	18700	18700	18700	0
647	20230921	090800	3280810	18700	18700	18700	18700	0
648	20230921	090700	3280810	18700	18700	18700	18700	0
649	20230921	090600	3280810	18700	18730	18730	18700	5
650	20230921	090500	3187190	19000	19000	19000	19000	1
651	20230921	090400	3168190	19000	18700	19000	18700	92
652	20230921	090300	1447490	18770	18770	18770	18770	0
653	20230921	090200	1447490	18770	18770	18770	18770	9
654	20230921	090100	1278560	18800	18800	18800	18800	0
655	20230921	090000	1278560	18800	18800	18810	18800	68