KissMeData/110790/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195000	164003440	19070	19070	19070	19070	14
3	20230915	194900	164003440	19070	19070	19070	19070	0
4	20230915	194800	164003440	19070	19070	19070	19070	0
5	20230915	194700	164003440	19070	19070	19070	19070	0
6	20230915	194600	164003440	19070	19070	19070	19070	0
7	20230915	194500	164003440	19070	19070	19070	19070	0
8	20230915	194400	164003440	19070	19070	19070	19070	0
9	20230915	194300	164003440	19070	19070	19070	19070	0
10	20230915	194200	164003440	19070	19070	19070	19070	0
11	20230915	194100	164003440	19070	19070	19070	19070	0
12	20230915	194000	164003440	19070	19070	19070	19070	0
13	20230915	193900	164003440	19070	19070	19070	19070	0
14	20230915	193800	164003440	19070	19070	19070	19070	0
15	20230915	193700	164003440	19070	19070	19070	19070	0
16	20230915	193600	164003440	19070	19070	19070	19070	0
17	20230915	193500	164003440	19070	19070	19070	19070	0
18	20230915	193400	164003440	19070	19070	19070	19070	0
19	20230915	193300	164003440	19070	19070	19070	19070	0
20	20230915	193200	164003440	19070	19070	19070	19070	0
21	20230915	193100	164003440	19070	19070	19070	19070	0
22	20230915	193000	164003440	19070	19070	19070	19070	0
23	20230915	192900	164003440	19070	19070	19070	19070	0
24	20230915	192800	164003440	19070	19070	19070	19070	0
25	20230915	192700	164003440	19070	19070	19070	19070	0
26	20230915	192600	164003440	19070	19070	19070	19070	0
27	20230915	192500	164003440	19070	19070	19070	19070	0
28	20230915	192400	164003440	19070	19070	19070	19070	0
29	20230915	192300	164003440	19070	19070	19070	19070	0
30	20230915	192200	164003440	19070	19070	19070	19070	0
31	20230915	192100	164003440	19070	19070	19070	19070	0
32	20230915	192000	164003440	19070	19070	19070	19070	14
33	20230915	191900	164003440	19070	19070	19070	19070	0
34	20230915	191800	164003440	19070	19070	19070	19070	0
35	20230915	191700	164003440	19070	19070	19070	19070	0
36	20230915	191600	164003440	19070	19070	19070	19070	0
37	20230915	191500	164003440	19070	19070	19070	19070	0
38	20230915	191400	164003440	19070	19070	19070	19070	0
39	20230915	191300	164003440	19070	19070	19070	19070	0
40	20230915	191200	164003440	19070	19070	19070	19070	0
41	20230915	191100	164003440	19070	19070	19070	19070	0
42	20230915	191000	164003440	19070	19070	19070	19070	0
43	20230915	190900	164003440	19070	19070	19070	19070	0
44	20230915	190800	164003440	19070	19070	19070	19070	0
45	20230915	190700	164003440	19070	19070	19070	19070	0
46	20230915	190600	164003440	19070	19070	19070	19070	0
47	20230915	190500	164003440	19070	19070	19070	19070	0
48	20230915	190400	164003440	19070	19070	19070	19070	0
49	20230915	190300	164003440	19070	19070	19070	19070	0
50	20230915	190200	164003440	19070	19070	19070	19070	0
51	20230915	190100	164003440	19070	19070	19070	19070	0
52	20230915	190000	164003440	19070	19070	19070	19070	0
53	20230915	185900	164003440	19070	19070	19070	19070	0
54	20230915	185800	164003440	19070	19070	19070	19070	0
55	20230915	185700	164003440	19070	19070	19070	19070	0
56	20230915	185600	164003440	19070	19070	19070	19070	0
57	20230915	185500	164003440	19070	19070	19070	19070	0
58	20230915	185400	164003440	19070	19070	19070	19070	0
59	20230915	185300	164003440	19070	19070	19070	19070	0
60	20230915	185200	164003440	19070	19070	19070	19070	0
61	20230915	185100	164003440	19070	19070	19070	19070	0
62	20230915	185000	164003440	19070	19070	19070	19070	14
63	20230915	184900	164003440	19070	19070	19070	19070	0
64	20230915	184800	164003440	19070	19070	19070	19070	0
65	20230915	184700	164003440	19070	19070	19070	19070	0
66	20230915	184600	164003440	19070	19070	19070	19070	0
67	20230915	184500	164003440	19070	19070	19070	19070	0
68	20230915	184400	164003440	19070	19070	19070	19070	0
69	20230915	184300	164003440	19070	19070	19070	19070	0
70	20230915	184200	164003440	19070	19070	19070	19070	0
71	20230915	184100	164003440	19070	19070	19070	19070	0
72	20230915	184000	164003440	19070	19070	19070	19070	0
73	20230915	183900	164003440	19070	19070	19070	19070	0
74	20230915	183800	164003440	19070	19070	19070	19070	0
75	20230915	183700	164003440	19070	19070	19070	19070	0
76	20230915	183600	164003440	19070	19070	19070	19070	0
77	20230915	183500	164003440	19070	19070	19070	19070	0
78	20230915	183400	164003440	19070	19070	19070	19070	0
79	20230915	183300	164003440	19070	19070	19070	19070	0
80	20230915	183200	164003440	19070	19070	19070	19070	0
81	20230915	183100	164003440	19070	19070	19070	19070	0
82	20230915	183000	164003440	19070	19070	19070	19070	0
83	20230915	182900	164003440	19070	19070	19070	19070	0
84	20230915	182800	164003440	19070	19070	19070	19070	0
85	20230915	182700	164003440	19070	19070	19070	19070	0
86	20230915	182600	164003440	19070	19070	19070	19070	0
87	20230915	182500	164003440	19070	19070	19070	19070	0
88	20230915	182400	164003440	19070	19070	19070	19070	0
89	20230915	182300	164003440	19070	19070	19070	19070	0
90	20230915	182200	164003440	19070	19070	19070	19070	0
91	20230915	182100	164003440	19070	19070	19070	19070	0
92	20230915	182000	164003440	19070	19070	19070	19070	14
93	20230915	181900	164003440	19070	19070	19070	19070	0
94	20230915	181800	164003440	19070	19070	19070	19070	0
95	20230915	181700	164003440	19070	19070	19070	19070	0
96	20230915	181600	164003440	19070	19070	19070	19070	0
97	20230915	181500	164003440	19070	19070	19070	19070	0
98	20230915	181400	164003440	19070	19070	19070	19070	0
99	20230915	181300	164003440	19070	19070	19070	19070	0
100	20230915	181200	164003440	19070	19070	19070	19070	0
101	20230915	181100	164003440	19070	19070	19070	19070	0
102	20230915	181000	164003440	19070	19070	19070	19070	0
103	20230915	180900	164003440	19070	19070	19070	19070	0
104	20230915	180800	164003440	19070	19070	19070	19070	0
105	20230915	180700	164003440	19070	19070	19070	19070	0
106	20230915	180600	164003440	19070	19070	19070	19070	0
107	20230915	180500	164003440	19070	19070	19070	19070	0
108	20230915	180400	164003440	19070	19070	19070	19070	0
109	20230915	180300	164003440	19070	19070	19070	19070	0
110	20230915	180200	164003440	19070	19070	19070	19070	0
111	20230915	180100	164003440	19070	19070	19070	19070	0
112	20230915	180000	164003440	19070	19070	19070	19070	0
113	20230915	175900	164003440	19070	19070	19070	19070	0
114	20230915	175800	164003440	19070	19070	19070	19070	0
115	20230915	175700	164003440	19070	19070	19070	19070	0
116	20230915	175600	164003440	19070	19070	19070	19070	0
117	20230915	175500	164003440	19070	19070	19070	19070	0
118	20230915	175400	164003440	19070	19070	19070	19070	0
119	20230915	175300	164003440	19070	19070	19070	19070	0
120	20230915	175200	164003440	19070	19070	19070	19070	0
121	20230915	175100	164003440	19070	19070	19070	19070	0
122	20230915	175000	164003440	19070	19070	19070	19070	14
123	20230915	174900	164003440	19070	19070	19070	19070	0
124	20230915	174800	164003440	19070	19070	19070	19070	0
125	20230915	174700	164003440	19070	19070	19070	19070	0
126	20230915	174600	164003440	19070	19070	19070	19070	0
127	20230915	174500	164003440	19070	19070	19070	19070	0
128	20230915	174400	164003440	19070	19070	19070	19070	0
129	20230915	174300	164003440	19070	19070	19070	19070	0
130	20230915	174200	164003440	19070	19070	19070	19070	0
131	20230915	174100	164003440	19070	19070	19070	19070	0
132	20230915	174000	164003440	19070	19070	19070	19070	0
133	20230915	173900	164003440	19070	19070	19070	19070	0
134	20230915	173800	164003440	19070	19070	19070	19070	0
135	20230915	173700	164003440	19070	19070	19070	19070	0
136	20230915	173600	164003440	19070	19070	19070	19070	0
137	20230915	173500	164003440	19070	19070	19070	19070	0
138	20230915	173400	164003440	19070	19070	19070	19070	0
139	20230915	173300	164003440	19070	19070	19070	19070	0
140	20230915	173200	164003440	19070	19070	19070	19070	0
141	20230915	173100	164003440	19070	19070	19070	19070	0
142	20230915	173000	164003440	19070	19070	19070	19070	0
143	20230915	172900	164003440	19070	19070	19070	19070	0
144	20230915	172800	164003440	19070	19070	19070	19070	0
145	20230915	172700	164003440	19070	19070	19070	19070	0
146	20230915	172600	164003440	19070	19070	19070	19070	0
147	20230915	172500	164003440	19070	19070	19070	19070	0
148	20230915	172400	164003440	19070	19070	19070	19070	0
149	20230915	172300	164003440	19070	19070	19070	19070	0
150	20230915	172200	164003440	19070	19070	19070	19070	0
151	20230915	172100	164003440	19070	19070	19070	19070	0
152	20230915	172000	164003440	19070	19070	19070	19070	14
153	20230915	171900	164003440	19070	19070	19070	19070	0
154	20230915	171800	164003440	19070	19070	19070	19070	0
155	20230915	171700	164003440	19070	19070	19070	19070	0
156	20230915	171600	164003440	19070	19070	19070	19070	0
157	20230915	171500	164003440	19070	19070	19070	19070	0
158	20230915	171400	164003440	19070	19070	19070	19070	0
159	20230915	171300	164003440	19070	19070	19070	19070	0
160	20230915	171200	164003440	19070	19070	19070	19070	0
161	20230915	171100	164003440	19070	19070	19070	19070	0
162	20230915	171000	164003440	19070	19070	19070	19070	0
163	20230915	170900	164003440	19070	19070	19070	19070	0
164	20230915	170800	164003440	19070	19070	19070	19070	0
165	20230915	170700	164003440	19070	19070	19070	19070	0
166	20230915	170600	164003440	19070	19070	19070	19070	0
167	20230915	170500	164003440	19070	19070	19070	19070	0
168	20230915	170400	164003440	19070	19070	19070	19070	0
169	20230915	170300	164003440	19070	19070	19070	19070	0
170	20230915	170200	164003440	19070	19070	19070	19070	0
171	20230915	170100	164003440	19070	19070	19070	19070	0
172	20230915	170000	164003440	19070	19070	19070	19070	0
173	20230915	165900	164003440	19070	19070	19070	19070	0
174	20230915	165800	164003440	19070	19070	19070	19070	0
175	20230915	165700	164003440	19070	19070	19070	19070	0
176	20230915	165600	164003440	19070	19070	19070	19070	0
177	20230915	165500	164003440	19070	19070	19070	19070	0
178	20230915	165400	164003440	19070	19070	19070	19070	0
179	20230915	165300	164003440	19070	19070	19070	19070	0
180	20230915	165200	164003440	19070	19070	19070	19070	0
181	20230915	165100	164003440	19070	19070	19070	19070	0
182	20230915	165000	164003440	19070	19070	19070	19070	14
183	20230915	164900	164003440	19070	19070	19070	19070	0
184	20230915	164800	164003440	19070	19070	19070	19070	0
185	20230915	164700	164003440	19070	19070	19070	19070	0
186	20230915	164600	164003440	19070	19070	19070	19070	0
187	20230915	164500	164003440	19070	19070	19070	19070	0
188	20230915	164400	164003440	19070	19070	19070	19070	0
189	20230915	164300	164003440	19070	19070	19070	19070	0
190	20230915	164200	164003440	19070	19070	19070	19070	0
191	20230915	164100	164003440	19070	19070	19070	19070	0
192	20230915	164000	164003440	19070	19070	19070	19070	0
193	20230915	163900	164003440	19070	19070	19070	19070	0
194	20230915	163800	164003440	19070	19070	19070	19070	0
195	20230915	163700	164003440	19070	19070	19070	19070	0
196	20230915	163600	164003440	19070	19070	19070	19070	0
197	20230915	163500	164003440	19070	19070	19070	19070	0
198	20230915	163400	164003440	19070	19070	19070	19070	0
199	20230915	163300	164003440	19070	19070	19070	19070	0
200	20230915	163200	164003440	19070	19070	19070	19070	0
201	20230915	163100	164003440	19070	19070	19070	19070	0
202	20230915	163000	164003440	19070	19070	19070	19070	0
203	20230915	162900	164003440	19070	19070	19070	19070	0
204	20230915	162800	164003440	19070	19070	19070	19070	0
205	20230915	162700	164003440	19070	19070	19070	19070	0
206	20230915	162600	164003440	19070	19070	19070	19070	0
207	20230915	162500	164003440	19070	19070	19070	19070	0
208	20230915	162400	164003440	19070	19070	19070	19070	0
209	20230915	162300	164003440	19070	19070	19070	19070	0
210	20230915	162200	164003440	19070	19070	19070	19070	0
211	20230915	162100	164003440	19070	19070	19070	19070	0
212	20230915	162000	164003440	19070	19070	19070	19070	14
213	20230915	161900	164003440	19070	19070	19070	19070	0
214	20230915	161800	164003440	19070	19070	19070	19070	0
215	20230915	161700	164003440	19070	19070	19070	19070	0
216	20230915	161600	164003440	19070	19070	19070	19070	0
217	20230915	161500	164003440	19070	19070	19070	19070	0
218	20230915	161400	164003440	19070	19070	19070	19070	0
219	20230915	161300	164003440	19070	19070	19070	19070	0
220	20230915	161200	164003440	19070	19070	19070	19070	0
221	20230915	161100	164003440	19070	19070	19070	19070	0
222	20230915	161000	164003440	19070	19070	19070	19070	0
223	20230915	160900	164003440	19070	19070	19070	19070	0
224	20230915	160800	164003440	19070	19070	19070	19070	0
225	20230915	160700	164003440	19070	19070	19070	19070	0
226	20230915	160600	164003440	19070	19070	19070	19070	0
227	20230915	160500	164003440	19070	19070	19070	19070	0
228	20230915	160400	164003440	19070	19070	19070	19070	0
229	20230915	160300	164003440	19070	19070	19070	19070	0
230	20230915	160200	164003440	19070	19070	19070	19070	0
231	20230915	160100	164003440	19070	19070	19070	19070	0
232	20230915	160000	164003440	19070	19070	19070	19070	0
233	20230915	155900	164003440	19070	19070	19070	19070	0
234	20230915	155800	164003440	19070	19070	19070	19070	0
235	20230915	155700	164003440	19070	19070	19070	19070	0
236	20230915	155600	164003440	19070	19070	19070	19070	0
237	20230915	155500	164003440	19070	19070	19070	19070	0
238	20230915	155400	164003440	19070	19070	19070	19070	0
239	20230915	155300	164003440	19070	19070	19070	19070	0
240	20230915	155200	164003440	19070	19070	19070	19070	0
241	20230915	155100	164003440	19070	19070	19070	19070	0
242	20230915	155000	164003440	19070	19070	19070	19070	14
243	20230915	154900	164003440	19070	19070	19070	19070	0
244	20230915	154800	164003440	19070	19070	19070	19070	0
245	20230915	154700	164003440	19070	19070	19070	19070	0
246	20230915	154600	164003440	19070	19070	19070	19070	0
247	20230915	154500	164003440	19070	19070	19070	19070	0
248	20230915	154400	164003440	19070	19070	19070	19070	0
249	20230915	154300	164003440	19070	19070	19070	19070	0
250	20230915	154200	164003440	19070	19070	19070	19070	0
251	20230915	154100	164003440	19070	19070	19070	19070	0
252	20230915	154000	164003440	19070	19070	19070	19070	0
253	20230915	153900	164003440	19070	19070	19070	19070	0
254	20230915	153800	164003440	19070	19070	19070	19070	0
255	20230915	153700	164003440	19070	19070	19070	19070	0
256	20230915	153600	164003440	19070	19070	19070	19070	0
257	20230915	153500	164003440	19070	19070	19070	19070	0
258	20230915	153400	164003440	19070	19070	19070	19070	0
259	20230915	153300	164003440	19070	19070	19070	19070	0
260	20230915	153200	164003440	19070	19070	19070	19070	0
261	20230915	153100	164003440	19070	19070	19070	19070	0
262	20230915	153000	164003440	19070	19070	19070	19070	14
263	20230915	152900	163736460	19010	19010	19010	19010	0
264	20230915	152800	163736460	19010	19010	19010	19010	0
265	20230915	152700	163736460	19010	19010	19010	19010	0
266	20230915	152600	163736460	19010	19010	19010	19010	0
267	20230915	152500	163736460	19010	19010	19010	19010	0
268	20230915	152400	163736460	19010	19010	19010	19010	0
269	20230915	152300	163736460	19010	19010	19010	19010	0
270	20230915	152200	163736460	19010	19010	19010	19010	0
271	20230915	152100	163736460	19010	19010	19010	19010	0
272	20230915	152000	163736460	19010	19010	19010	19010	0
273	20230915	151900	163736460	19010	19010	19010	19010	0
274	20230915	151800	163736460	19010	19020	19020	19010	22
275	20230915	151700	163318160	19060	19060	19060	19060	0
276	20230915	151600	163318160	19060	19060	19060	19060	0
277	20230915	151500	163318160	19060	19060	19060	19060	0
278	20230915	151400	163318160	19060	19060	19060	19060	0
279	20230915	151300	163318160	19060	19060	19060	19060	0
280	20230915	151200	163318160	19060	19060	19060	19060	0
281	20230915	151100	163318160	19060	19060	19060	19060	0
282	20230915	151000	163318160	19060	19060	19060	19060	2
283	20230915	150900	163280040	19060	19060	19060	19060	0
284	20230915	150800	163280040	19060	19060	19060	19060	0
285	20230915	150700	163280040	19060	19060	19060	19060	0
286	20230915	150600	163280040	19060	19060	19060	19060	0
287	20230915	150500	163280040	19060	19060	19060	19060	0
288	20230915	150400	163280040	19060	19060	19060	19060	0
289	20230915	150300	163280040	19060	19060	19060	19060	0
290	20230915	150200	163280040	19060	19060	19060	19060	0
291	20230915	150100	163280040	19060	19060	19060	19060	0
292	20230915	150000	163280040	19060	19060	19060	19060	12
293	20230915	145900	163051320	19080	19080	19080	19080	0
294	20230915	145800	163051320	19080	19080	19080	19080	0
295	20230915	145700	163051320	19080	19080	19080	19080	0
296	20230915	145600	163051320	19080	19080	19080	19080	0
297	20230915	145500	163051320	19080	19080	19080	19080	0
298	20230915	145400	163051320	19080	19080	19080	19080	0
299	20230915	145300	163051320	19080	19080	19080	19080	0
300	20230915	145200	163051320	19080	19080	19080	19080	0
301	20230915	145100	163051320	19080	19080	19080	19080	0
302	20230915	145000	163051320	19080	19080	19080	19080	0
303	20230915	144900	163051320	19080	19080	19080	19080	0
304	20230915	144800	163051320	19080	19080	19080	19080	85
305	20230915	144700	161429520	19080	19080	19080	19080	0
306	20230915	144600	161429520	19080	19080	19080	19080	100
307	20230915	144500	159521520	19080	19080	19080	19080	0
308	20230915	144400	159521520	19080	19080	19080	19080	0
309	20230915	144300	159521520	19080	19080	19080	19080	0
310	20230915	144200	159521520	19080	19080	19080	19080	0
311	20230915	144100	159521520	19080	19080	19080	19080	0
312	20230915	144000	159521520	19080	19080	19080	19080	0
313	20230915	143900	159521520	19080	19080	19080	19080	10
314	20230915	143800	159330720	19080	19080	19080	19080	0
315	20230915	143700	159330720	19080	19080	19080	19080	0
316	20230915	143600	159330720	19080	19080	19080	19080	0
317	20230915	143500	159330720	19080	19080	19080	19080	0
318	20230915	143400	159330720	19080	19080	19080	19080	0
319	20230915	143300	159330720	19080	19080	19080	19080	0
320	20230915	143200	159330720	19080	19080	19080	19080	0
321	20230915	143100	159330720	19080	19080	19080	19080	0
322	20230915	143000	159330720	19080	19080	19080	19080	0
323	20230915	142900	159330720	19080	19080	19080	19080	0
324	20230915	142800	159330720	19080	19080	19080	19080	0
325	20230915	142700	159330720	19080	19080	19080	19080	0
326	20230915	142600	159330720	19080	19080	19080	19080	0
327	20230915	142500	159330720	19080	19080	19080	19080	65
328	20230915	142400	158090520	19090	19090	19090	19090	0
329	20230915	142300	158090520	19090	19090	19090	19090	0
330	20230915	142200	158090520	19090	19090	19090	19090	0
331	20230915	142100	158090520	19090	19090	19090	19090	0
332	20230915	142000	158090520	19090	19090	19090	19090	0
333	20230915	141900	158090520	19090	19090	19090	19090	0
334	20230915	141800	158090520	19090	19090	19090	19090	0
335	20230915	141700	158090520	19090	19090	19090	19090	0
336	20230915	141600	158090520	19090	19090	19090	19090	0
337	20230915	141500	158090520	19090	19090	19090	19090	0
338	20230915	141400	158090520	19090	19090	19090	19090	0
339	20230915	141300	158090520	19090	19090	19090	19090	0
340	20230915	141200	158090520	19090	19090	19090	19090	5
341	20230915	141100	157995070	19100	19100	19100	19100	0
342	20230915	141000	157995070	19100	19100	19100	19100	0
343	20230915	140900	157995070	19100	19100	19100	19100	0
344	20230915	140800	157995070	19100	19100	19100	19100	0
345	20230915	140700	157995070	19100	19100	19100	19100	0
346	20230915	140600	157995070	19100	19100	19100	19100	0
347	20230915	140500	157995070	19100	19100	19100	19100	0
348	20230915	140400	157995070	19100	19100	19100	19100	0
349	20230915	140300	157995070	19100	19100	19100	19100	0
350	20230915	140200	157995070	19100	19100	19100	19100	0
351	20230915	140100	157995070	19100	19100	19100	19100	0
352	20230915	140000	157995070	19100	19100	19100	19100	0
353	20230915	135900	157995070	19100	19100	19100	19100	1
354	20230915	135800	157975970	19110	19110	19110	19110	0
355	20230915	135700	157975970	19110	19110	19110	19110	0
356	20230915	135600	157975970	19110	19110	19110	19110	0
357	20230915	135500	157975970	19110	19110	19110	19110	0
358	20230915	135400	157975970	19110	19110	19110	19110	0
359	20230915	135300	157975970	19110	19110	19110	19110	0
360	20230915	135200	157975970	19110	19110	19110	19110	0
361	20230915	135100	157975970	19110	19110	19110	19110	0
362	20230915	135000	157975970	19110	19110	19110	19110	90
363	20230915	134900	156256070	19110	19110	19110	19110	0
364	20230915	134800	156256070	19110	19110	19110	19110	2
365	20230915	134700	156217850	19140	19140	19140	19140	39
366	20230915	134600	155471390	19140	19140	19140	19140	41
367	20230915	134500	154686650	19140	18980	19140	18980	159
368	20230915	134400	151647180	18990	18990	18990	18990	0
369	20230915	134300	151647180	18990	18990	18990	18990	0
370	20230915	134200	151647180	18990	18990	18990	18990	0
371	20230915	134100	151647180	18990	18990	18990	18990	0
372	20230915	134000	151647180	18990	18990	18990	18990	0
373	20230915	133900	151647180	18990	18990	18990	18990	0
374	20230915	133800	151647180	18990	18990	18990	18990	0
375	20230915	133700	151647180	18990	18990	18990	18990	3
376	20230915	133600	151590210	18980	18980	18980	18980	0
377	20230915	133500	151590210	18980	18980	18980	18980	0
378	20230915	133400	151590210	18980	18980	18980	18980	0
379	20230915	133300	151590210	18980	18980	18980	18980	0
380	20230915	133200	151590210	18980	18980	18980	18980	1
381	20230915	133100	151571230	18980	18980	18980	18980	0
382	20230915	133000	151571230	18980	18980	18980	18980	1
383	20230915	132900	151552250	18980	18980	18980	18980	0
384	20230915	132800	151552250	18980	18980	18980	18980	1
385	20230915	132700	151533270	18980	18980	18980	18980	0
386	20230915	132600	151533270	18980	18980	18980	18980	1
387	20230915	132500	151514290	18970	18970	18970	18970	0
388	20230915	132400	151514290	18970	18970	18970	18970	0
389	20230915	132300	151514290	18970	18970	18970	18970	0
390	20230915	132200	151514290	18970	18970	18970	18970	0
391	20230915	132100	151514290	18970	18970	18970	18970	0
392	20230915	132000	151514290	18970	18970	18970	18970	0
393	20230915	131900	151514290	18970	19040	19040	18950	1001
394	20230915	131800	132510610	19140	19130	19140	19130	14
395	20230915	131700	132242660	19140	19140	19140	19140	0
396	20230915	131600	132242660	19140	19140	19140	19140	0
397	20230915	131500	132242660	19140	19140	19140	19140	0
398	20230915	131400	132242660	19140	19140	19140	19140	28
399	20230915	131300	131706740	19020	19020	19020	19020	0
400	20230915	131200	131706740	19020	19020	19020	19020	0
401	20230915	131100	131706740	19020	19020	19020	19020	0
402	20230915	131000	131706740	19020	19020	19020	19020	50
403	20230915	130900	130755740	19020	19020	19020	19020	0
404	20230915	130800	130755740	19020	19020	19020	19020	1
405	20230915	130700	130736720	19130	19130	19130	19130	66
406	20230915	130600	129474140	19130	19130	19130	19130	22
407	20230915	130500	129053280	19130	19130	19130	19130	0
408	20230915	130400	129053280	19130	19130	19130	19130	0
409	20230915	130300	129053280	19130	19130	19130	19130	0
410	20230915	130200	129053280	19130	19130	19130	19130	88
411	20230915	130100	127369840	19130	19130	19130	19130	0
412	20230915	130000	127369840	19130	19120	19130	19120	35
413	20230915	125900	126700340	19130	19130	19130	19130	0
414	20230915	125800	126700340	19130	19130	19130	19130	2
415	20230915	125700	126662080	19130	19130	19130	19130	0
416	20230915	125600	126662080	19130	19130	19130	19130	5
417	20230915	125500	126566430	19140	19140	19140	19140	0
418	20230915	125400	126566430	19140	19140	19140	19140	0
419	20230915	125300	126566430	19140	18990	19140	18990	13
420	20230915	125200	126319410	18930	18930	18930	18930	0
421	20230915	125100	126319410	18930	18930	18930	18930	0
422	20230915	125000	126319410	18930	18930	18930	18930	0
423	20230915	124900	126319410	18930	18930	18930	18930	0
424	20230915	124800	126319410	18930	18930	18930	18930	0
425	20230915	124700	126319410	18930	18930	18930	18930	0
426	20230915	124600	126319410	18930	18930	18930	18930	0
427	20230915	124500	126319410	18930	18930	18930	18930	0
428	20230915	124400	126319410	18930	18930	18930	18930	0
429	20230915	124300	126319410	18930	18930	18930	18930	0
430	20230915	124200	126319410	18930	18930	18930	18930	0
431	20230915	124100	126319410	18930	18930	18930	18930	0
432	20230915	124000	126319410	18930	18930	18930	18930	6
433	20230915	123900	126205830	18990	18990	18990	18990	0
434	20230915	123800	126205830	18990	18990	18990	18990	0
435	20230915	123700	126205830	18990	18990	18990	18990	0
436	20230915	123600	126205830	18990	18990	18990	18990	14
437	20230915	123500	125939970	18990	18990	18990	18990	0
438	20230915	123400	125939970	18990	19010	19010	18990	60
439	20230915	123300	124799970	19020	19030	19030	19020	106
440	20230915	123200	122783450	19040	19190	19190	19040	8
441	20230915	123100	122630830	19020	19070	19070	19020	198
442	20230915	123000	118858270	19070	19070	19070	19070	30
443	20230915	122900	118286170	19200	19080	19200	19030	75
444	20230915	122800	116853910	19090	19090	19090	19090	80
445	20230915	122700	115326710	19090	19080	19090	19080	32
446	20230915	122600	114715950	19090	19030	19090	19030	330
447	20230915	122500	108420230	19080	19080	19080	19080	23
448	20230915	122400	107981390	19090	19090	19090	19090	0
449	20230915	122300	107981390	19090	19090	19090	19090	2
450	20230915	122200	107943210	19090	19090	19090	19090	1
451	20230915	122100	107924120	19100	19100	19100	19100	0
452	20230915	122000	107924120	19100	19000	19100	19000	43
453	20230915	121900	107106960	19000	19000	19000	19000	0
454	20230915	121800	107106960	19000	18940	19000	18940	50
455	20230915	121700	106159520	18920	18920	18920	18920	0
456	20230915	121600	106159520	18920	18920	18920	18920	0
457	20230915	121500	106159520	18920	18920	18920	18920	0
458	20230915	121400	106159520	18920	18920	18920	18920	13
459	20230915	121300	105913560	18880	18870	18880	18870	400
460	20230915	121200	98361570	18860	18830	18860	18830	650
461	20230915	121100	86110660	18830	18830	18830	18830	40
462	20230915	121000	85357460	18840	18840	18840	18840	0
463	20230915	120900	85357460	18840	18840	18840	18840	0
464	20230915	120800	85357460	18840	18840	18840	18840	0
465	20230915	120700	85357460	18840	18830	18840	18830	101
466	20230915	120600	83455620	18810	18810	18810	18810	16
467	20230915	120500	83154660	18810	18810	18810	18810	15
468	20230915	120400	82872510	18830	18830	18830	18830	0
469	20230915	120300	82872510	18830	18830	18830	18830	0
470	20230915	120200	82872510	18830	18830	18830	18830	100
471	20230915	120100	80989510	18830	18830	18830	18830	1
472	20230915	120000	80970680	18820	18820	18820	18820	1
473	20230915	115900	80951860	18800	18800	18800	18800	5
474	20230915	115800	80857860	18800	18800	18800	18800	20
475	20230915	115700	80481860	18800	18800	18800	18800	0
476	20230915	115600	80481860	18800	18780	18800	18780	10
477	20230915	115500	80294000	18800	18800	18800	18800	0
478	20230915	115400	80294000	18800	18810	18810	18800	253
479	20230915	115300	75537500	18810	18810	18810	18810	0
480	20230915	115200	75537500	18810	18810	18810	18810	0
481	20230915	115100	75537500	18810	18810	18810	18810	0
482	20230915	115000	75537500	18810	18810	18810	18810	1
483	20230915	114900	75518690	18810	18810	18810	18810	0
484	20230915	114800	75518690	18810	18810	18810	18810	0
485	20230915	114700	75518690	18810	18810	18810	18810	1
486	20230915	114600	75499880	18790	18790	18790	18790	0
487	20230915	114500	75499880	18790	18790	18790	18790	6
488	20230915	114400	75387140	18790	18790	18790	18790	0
489	20230915	114300	75387140	18790	18790	18790	18790	0
490	20230915	114200	75387140	18790	18790	18790	18790	0
491	20230915	114100	75387140	18790	18790	18790	18790	0
492	20230915	114000	75387140	18790	18790	18790	18790	0
493	20230915	113900	75387140	18790	18790	18790	18790	0
494	20230915	113800	75387140	18790	18800	18800	18790	26
495	20230915	113700	74898440	18800	18780	18800	18780	611
496	20230915	113600	63420050	18760	18750	18760	18750	726
497	20230915	113500	49805870	18750	18740	18750	18740	170
498	20230915	113400	46618380	18700	18700	18700	18700	0
499	20230915	113300	46618380	18700	18700	18700	18700	0
500	20230915	113200	46618380	18700	18700	18700	18700	0
501	20230915	113100	46618380	18700	18700	18700	18700	16
502	20230915	113000	46319180	18700	18700	18700	18700	0
503	20230915	112900	46319180	18700	18700	18700	18700	0
504	20230915	112800	46319180	18700	18700	18700	18700	0
505	20230915	112700	46319180	18700	18700	18700	18700	0
506	20230915	112600	46319180	18700	18700	18700	18700	0
507	20230915	112500	46319180	18700	18700	18700	18700	0
508	20230915	112400	46319180	18700	18700	18700	18700	0
509	20230915	112300	46319180	18700	18710	18710	18700	149
510	20230915	112200	43532780	18700	18700	18700	18700	0
511	20230915	112100	43532780	18700	18700	18700	18700	0
512	20230915	112000	43532780	18700	18700	18700	18700	69
513	20230915	111900	42242480	18700	18700	18700	18700	0
514	20230915	111800	42242480	18700	18710	18710	18700	143
515	20230915	111700	39567720	18700	18700	18700	18700	0
516	20230915	111600	39567720	18700	18700	18700	18700	0
517	20230915	111500	39567720	18700	18700	18700	18700	0
518	20230915	111400	39567720	18700	18700	18700	18700	0
519	20230915	111300	39567720	18700	18700	18700	18700	0
520	20230915	111200	39567720	18700	18700	18700	18700	0
521	20230915	111100	39567720	18700	18700	18700	18700	0
522	20230915	111000	39567720	18700	18700	18700	18700	66
523	20230915	110900	38333520	18700	18700	18700	18700	0
524	20230915	110800	38333520	18700	18700	18700	18700	0
525	20230915	110700	38333520	18700	18710	18710	18700	15
526	20230915	110600	38052990	18710	18710	18710	18710	66
527	20230915	110500	36818130	18710	18710	18710	18710	0
528	20230915	110400	36818130	18710	18710	18710	18710	0
529	20230915	110300	36818130	18710	18710	18710	18710	0
530	20230915	110200	36818130	18710	18710	18710	18710	0
531	20230915	110100	36818130	18710	18710	18710	18710	6
532	20230915	110000	36705870	18750	18750	18750	18750	10
533	20230915	105900	36518370	18750	18750	18750	18750	0
534	20230915	105800	36518370	18750	18750	18750	18750	0
535	20230915	105700	36518370	18750	18750	18750	18750	0
536	20230915	105600	36518370	18750	18750	18750	18750	0
537	20230915	105500	36518370	18750	18750	18750	18750	0
538	20230915	105400	36518370	18750	18750	18750	18750	0
539	20230915	105300	36518370	18750	18750	18750	18750	0
540	20230915	105200	36518370	18750	18750	18750	18750	0
541	20230915	105100	36518370	18750	18750	18750	18750	0
542	20230915	105000	36518370	18750	18760	18760	18750	139
543	20230915	104900	33911430	18750	18750	18750	18750	0
544	20230915	104800	33911430	18750	18750	18750	18750	0
545	20230915	104700	33911430	18750	18740	18750	18740	8
546	20230915	104600	33761500	18740	18740	18740	18740	1
547	20230915	104500	33742760	18730	18730	18730	18730	0
548	20230915	104400	33742760	18730	18730	18730	18730	0
549	20230915	104300	33742760	18730	18730	18730	18730	1
550	20230915	104200	33724030	18730	18730	18730	18730	0
551	20230915	104100	33724030	18730	18730	18730	18730	0
552	20230915	104000	33724030	18730	18720	18730	18720	60
553	20230915	103900	32600730	18720	18720	18720	18720	0
554	20230915	103800	32600730	18720	18720	18720	18720	75
555	20230915	103700	31196730	18720	18720	18720	18720	0
556	20230915	103600	31196730	18720	18720	18720	18720	0
557	20230915	103500	31196730	18720	18720	18720	18720	0
558	20230915	103400	31196730	18720	18720	18720	18720	0
559	20230915	103300	31196730	18720	18720	18720	18720	0
560	20230915	103200	31196730	18720	18720	18720	18720	0
561	20230915	103100	31196730	18720	18720	18720	18720	5
562	20230915	103000	31103130	18740	18740	18740	18740	0
563	20230915	102900	31103130	18740	18740	18740	18740	0
564	20230915	102800	31103130	18740	18740	18740	18740	0
565	20230915	102700	31103130	18740	18740	18740	18740	0
566	20230915	102600	31103130	18740	18740	18740	18740	0
567	20230915	102500	31103130	18740	18740	18740	18740	0
568	20230915	102400	31103130	18740	18740	18740	18740	0
569	20230915	102300	31103130	18740	18740	18740	18740	0
570	20230915	102200	31103130	18740	18740	18740	18740	0
571	20230915	102100	31103130	18740	18740	18740	18740	0
572	20230915	102000	31103130	18740	18740	18740	18740	0
573	20230915	101900	31103130	18740	18740	18740	18740	0
574	20230915	101800	31103130	18740	18740	18740	18740	0
575	20230915	101700	31103130	18740	18730	18740	18730	107
576	20230915	101600	29098010	18740	18740	18740	18740	0
577	20230915	101500	29098010	18740	18740	18740	18740	169
578	20230915	101400	25930950	18770	18770	18770	18770	0
579	20230915	101300	25930950	18770	18770	18770	18770	0
580	20230915	101200	25930950	18770	18770	18770	18770	0
581	20230915	101100	25930950	18770	18770	18770	18770	2
582	20230915	101000	25893410	18750	18740	18750	18740	15
583	20230915	100900	25612170	18750	18750	18750	18750	0
584	20230915	100800	25612170	18750	18750	18750	18750	0
585	20230915	100700	25612170	18750	18750	18750	18750	0
586	20230915	100600	25612170	18750	18750	18750	18750	0
587	20230915	100500	25612170	18750	18750	18750	18750	0
588	20230915	100400	25612170	18750	18750	18750	18750	0
589	20230915	100300	25612170	18750	18750	18750	18750	0
590	20230915	100200	25612170	18750	18750	18750	18750	0
591	20230915	100100	25612170	18750	18750	18750	18750	0
592	20230915	100000	25612170	18750	18750	18750	18750	0
593	20230915	095900	25612170	18750	18750	18750	18750	0
594	20230915	095800	25612170	18750	18740	18750	18740	5
595	20230915	095700	25518430	18740	18720	18740	18720	51
596	20230915	095600	24563690	18750	18750	18750	18750	0
597	20230915	095500	24563690	18750	18750	18750	18750	0
598	20230915	095400	24563690	18750	18750	18750	18750	0
599	20230915	095300	24563690	18750	18750	18750	18750	36
600	20230915	095200	23888690	18760	18760	18760	18760	0
601	20230915	095100	23888690	18760	18760	18760	18760	0
602	20230915	095000	23888690	18760	18760	18760	18760	0
603	20230915	094900	23888690	18760	18760	18760	18760	0
604	20230915	094800	23888690	18760	18760	18760	18760	0
605	20230915	094700	23888690	18760	18760	18760	18760	0
606	20230915	094600	23888690	18760	18760	18760	18760	0
607	20230915	094500	23888690	18760	18760	18760	18760	0
608	20230915	094400	23888690	18760	18690	18760	18690	23
609	20230915	094300	23458510	18590	18590	18590	18590	0
610	20230915	094200	23458510	18590	18680	18680	18590	104
611	20230915	094100	21516150	18680	18670	18680	18670	5
612	20230915	094000	21422760	18670	18670	18670	18670	0
613	20230915	093900	21422760	18670	18670	18670	18670	0
614	20230915	093800	21422760	18670	18670	18670	18670	0
615	20230915	093700	21422760	18670	18660	18670	18650	8
616	20230915	093600	21273490	18670	18650	18670	18650	6
617	20230915	093500	21161570	18640	18640	18640	18640	1
618	20230915	093400	21142930	18640	18640	18640	18640	0
619	20230915	093300	21142930	18640	18640	18640	18640	10
620	20230915	093200	20956530	18700	18700	18700	18700	0
621	20230915	093100	20956530	18700	18700	18700	18700	0
622	20230915	093000	20956530	18700	18700	18700	18700	0
623	20230915	092900	20956530	18700	18700	18700	18700	0
624	20230915	092800	20956530	18700	18700	18700	18700	0
625	20230915	092700	20956530	18700	18700	18700	18700	0
626	20230915	092600	20956530	18700	18700	18750	18700	323
627	20230915	092500	14916000	18710	18490	18710	18490	688
628	20230915	092400	2183220	18490	18490	18490	18490	0
629	20230915	092300	2183220	18490	18490	18490	18490	0
630	20230915	092200	2183220	18490	18490	18490	18470	17
631	20230915	092100	1868910	18500	18500	18500	18500	0
632	20230915	092000	1868910	18500	18500	18500	18500	0
633	20230915	091900	1868910	18500	18500	18500	18500	0
634	20230915	091800	1868910	18500	18500	18500	18500	10
635	20230915	091700	1683910	18500	18500	18500	18500	0
636	20230915	091600	1683910	18500	18500	18500	18500	0
637	20230915	091500	1683910	18500	18500	18500	18500	3
638	20230915	091400	1628410	18500	18500	18500	18500	0
639	20230915	091300	1628410	18500	18500	18500	18500	10
640	20230915	091200	1443410	18520	18520	18520	18520	4
641	20230915	091100	1369330	18520	18520	18520	18520	0
642	20230915	091000	1369330	18520	18520	18520	18520	10
643	20230915	090900	1184130	18560	18560	18560	18560	0
644	20230915	090800	1184130	18560	18560	18560	18560	0
645	20230915	090700	1184130	18560	18560	18560	18560	1
646	20230915	090600	1165570	18570	18500	18570	18500	3
647	20230915	090500	1110000	18500	18500	18500	18500	0
648	20230915	090400	1110000	18500	18500	18500	18500	0
649	20230915	090300	1110000	18500	18500	18500	18500	1
650	20230915	090200	1091500	18500	18500	18500	18500	4
651	20230915	090100	1017500	18500	18500	18500	18500	0
652	20230915	090000	1017500	18500	18500	18500	18500	55