KissMeData/094280/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194500	185471490	12600	12600	12600	12600	672
3	20230918	194400	185471490	12600	12600	12600	12600	0
4	20230918	194300	185471490	12600	12600	12600	12600	0
5	20230918	194200	185471490	12600	12600	12600	12600	0
6	20230918	194100	185471490	12600	12600	12600	12600	0
7	20230918	194000	185471490	12600	12600	12600	12600	0
8	20230918	193900	185471490	12600	12600	12600	12600	0
9	20230918	193800	185471490	12600	12600	12600	12600	0
10	20230918	193700	185471490	12600	12600	12600	12600	0
11	20230918	193600	185471490	12600	12600	12600	12600	0
12	20230918	193500	185471490	12600	12600	12600	12600	0
13	20230918	193400	185471490	12600	12600	12600	12600	0
14	20230918	193300	185471490	12600	12600	12600	12600	0
15	20230918	193200	185471490	12600	12600	12600	12600	0
16	20230918	193100	185471490	12600	12600	12600	12600	0
17	20230918	193000	185471490	12600	12600	12600	12600	0
18	20230918	192900	185471490	12600	12600	12600	12600	0
19	20230918	192800	185471490	12600	12600	12600	12600	0
20	20230918	192700	185471490	12600	12600	12600	12600	0
21	20230918	192600	185471490	12600	12600	12600	12600	0
22	20230918	192500	185471490	12600	12600	12600	12600	0
23	20230918	192400	185471490	12600	12600	12600	12600	0
24	20230918	192300	185471490	12600	12600	12600	12600	0
25	20230918	192200	185471490	12600	12600	12600	12600	0
26	20230918	192100	185471490	12600	12600	12600	12600	0
27	20230918	192000	185471490	12600	12600	12600	12600	0
28	20230918	191900	185471490	12600	12600	12600	12600	0
29	20230918	191800	185471490	12600	12600	12600	12600	0
30	20230918	191700	185471490	12600	12600	12600	12600	0
31	20230918	191600	185471490	12600	12600	12600	12600	0
32	20230918	191500	185471490	12600	12600	12600	12600	672
33	20230918	191400	185471490	12600	12600	12600	12600	0
34	20230918	191300	185471490	12600	12600	12600	12600	0
35	20230918	191200	185471490	12600	12600	12600	12600	0
36	20230918	191100	185471490	12600	12600	12600	12600	0
37	20230918	191000	185471490	12600	12600	12600	12600	0
38	20230918	190900	185471490	12600	12600	12600	12600	0
39	20230918	190800	185471490	12600	12600	12600	12600	0
40	20230918	190700	185471490	12600	12600	12600	12600	0
41	20230918	190600	185471490	12600	12600	12600	12600	0
42	20230918	190500	185471490	12600	12600	12600	12600	0
43	20230918	190400	185471490	12600	12600	12600	12600	0
44	20230918	190300	185471490	12600	12600	12600	12600	0
45	20230918	190200	185471490	12600	12600	12600	12600	0
46	20230918	190100	185471490	12600	12600	12600	12600	0
47	20230918	190000	185471490	12600	12600	12600	12600	0
48	20230918	185900	185471490	12600	12600	12600	12600	0
49	20230918	185800	185471490	12600	12600	12600	12600	0
50	20230918	185700	185471490	12600	12600	12600	12600	0
51	20230918	185600	185471490	12600	12600	12600	12600	0
52	20230918	185500	185471490	12600	12600	12600	12600	0
53	20230918	185400	185471490	12600	12600	12600	12600	0
54	20230918	185300	185471490	12600	12600	12600	12600	0
55	20230918	185200	185471490	12600	12600	12600	12600	0
56	20230918	185100	185471490	12600	12600	12600	12600	0
57	20230918	185000	185471490	12600	12600	12600	12600	0
58	20230918	184900	185471490	12600	12600	12600	12600	0
59	20230918	184800	185471490	12600	12600	12600	12600	0
60	20230918	184700	185471490	12600	12600	12600	12600	0
61	20230918	184600	185471490	12600	12600	12600	12600	0
62	20230918	184500	185471490	12600	12600	12600	12600	672
63	20230918	184400	185471490	12600	12600	12600	12600	0
64	20230918	184300	185471490	12600	12600	12600	12600	0
65	20230918	184200	185471490	12600	12600	12600	12600	0
66	20230918	184100	185471490	12600	12600	12600	12600	0
67	20230918	184000	185471490	12600	12600	12600	12600	0
68	20230918	183900	185471490	12600	12600	12600	12600	0
69	20230918	183800	185471490	12600	12600	12600	12600	0
70	20230918	183700	185471490	12600	12600	12600	12600	0
71	20230918	183600	185471490	12600	12600	12600	12600	0
72	20230918	183500	185471490	12600	12600	12600	12600	0
73	20230918	183400	185471490	12600	12600	12600	12600	0
74	20230918	183300	185471490	12600	12600	12600	12600	0
75	20230918	183200	185471490	12600	12600	12600	12600	0
76	20230918	183100	185471490	12600	12600	12600	12600	0
77	20230918	183000	185471490	12600	12600	12600	12600	0
78	20230918	182900	185471490	12600	12600	12600	12600	0
79	20230918	182800	185471490	12600	12600	12600	12600	0
80	20230918	182700	185471490	12600	12600	12600	12600	0
81	20230918	182600	185471490	12600	12600	12600	12600	0
82	20230918	182500	185471490	12600	12600	12600	12600	0
83	20230918	182400	185471490	12600	12600	12600	12600	0
84	20230918	182300	185471490	12600	12600	12600	12600	0
85	20230918	182200	185471490	12600	12600	12600	12600	0
86	20230918	182100	185471490	12600	12600	12600	12600	0
87	20230918	182000	185471490	12600	12600	12600	12600	0
88	20230918	181900	185471490	12600	12600	12600	12600	0
89	20230918	181800	185471490	12600	12600	12600	12600	0
90	20230918	181700	185471490	12600	12600	12600	12600	0
91	20230918	181600	185471490	12600	12600	12600	12600	0
92	20230918	181500	185471490	12600	12600	12600	12600	672
93	20230918	181400	185471490	12600	12600	12600	12600	0
94	20230918	181300	185471490	12600	12600	12600	12600	0
95	20230918	181200	185471490	12600	12600	12600	12600	0
96	20230918	181100	185471490	12600	12600	12600	12600	0
97	20230918	181000	185471490	12600	12600	12600	12600	0
98	20230918	180900	185471490	12600	12600	12600	12600	0
99	20230918	180800	185471490	12600	12600	12600	12600	0
100	20230918	180700	185471490	12600	12600	12600	12600	0
101	20230918	180600	185471490	12600	12600	12600	12600	0
102	20230918	180500	185471490	12600	12600	12600	12600	0
103	20230918	180400	185471490	12600	12600	12600	12600	0
104	20230918	180300	185471490	12600	12600	12600	12600	0
105	20230918	180200	185471490	12600	12600	12600	12600	0
106	20230918	180100	185471490	12600	12600	12600	12600	0
107	20230918	180000	185471490	12600	12600	12600	12600	0
108	20230918	175900	185471490	12600	12600	12600	12600	0
109	20230918	175800	185471490	12600	12600	12600	12600	0
110	20230918	175700	185471490	12600	12600	12600	12600	0
111	20230918	175600	185471490	12600	12600	12600	12600	0
112	20230918	175500	185471490	12600	12600	12600	12600	0
113	20230918	175400	185471490	12600	12600	12600	12600	0
114	20230918	175300	185471490	12600	12600	12600	12600	0
115	20230918	175200	185471490	12600	12600	12600	12600	0
116	20230918	175100	185471490	12600	12600	12600	12600	0
117	20230918	175000	185471490	12600	12600	12600	12600	0
118	20230918	174900	185471490	12600	12600	12600	12600	0
119	20230918	174800	185471490	12600	12600	12600	12600	0
120	20230918	174700	185471490	12600	12600	12600	12600	0
121	20230918	174600	185471490	12600	12600	12600	12600	0
122	20230918	174500	185471490	12600	12600	12600	12600	672
123	20230918	174400	185471490	12600	12600	12600	12600	0
124	20230918	174300	185471490	12600	12600	12600	12600	0
125	20230918	174200	185471490	12600	12600	12600	12600	0
126	20230918	174100	185471490	12600	12600	12600	12600	0
127	20230918	174000	185471490	12600	12600	12600	12600	0
128	20230918	173900	185471490	12600	12600	12600	12600	0
129	20230918	173800	185471490	12600	12600	12600	12600	0
130	20230918	173700	185471490	12600	12600	12600	12600	0
131	20230918	173600	185471490	12600	12600	12600	12600	0
132	20230918	173500	185471490	12600	12600	12600	12600	0
133	20230918	173400	185471490	12600	12600	12600	12600	0
134	20230918	173300	185471490	12600	12600	12600	12600	0
135	20230918	173200	185471490	12600	12600	12600	12600	0
136	20230918	173100	185471490	12600	12600	12600	12600	0
137	20230918	173000	185471490	12600	12600	12600	12600	0
138	20230918	172900	185471490	12600	12600	12600	12600	0
139	20230918	172800	185471490	12600	12600	12600	12600	0
140	20230918	172700	185471490	12600	12600	12600	12600	0
141	20230918	172600	185471490	12600	12600	12600	12600	0
142	20230918	172500	185471490	12600	12600	12600	12600	0
143	20230918	172400	185471490	12600	12600	12600	12600	0
144	20230918	172300	185471490	12600	12600	12600	12600	0
145	20230918	172200	185471490	12600	12600	12600	12600	0
146	20230918	172100	185471490	12600	12600	12600	12600	0
147	20230918	172000	185471490	12600	12600	12600	12600	0
148	20230918	171900	185471490	12600	12600	12600	12600	0
149	20230918	171800	185471490	12600	12600	12600	12600	0
150	20230918	171700	185471490	12600	12600	12600	12600	0
151	20230918	171600	185471490	12600	12600	12600	12600	0
152	20230918	171500	185471490	12600	12600	12600	12600	672
153	20230918	171400	185471490	12600	12600	12600	12600	0
154	20230918	171300	185471490	12600	12600	12600	12600	0
155	20230918	171200	185471490	12600	12600	12600	12600	0
156	20230918	171100	185471490	12600	12600	12600	12600	0
157	20230918	171000	185471490	12600	12600	12600	12600	0
158	20230918	170900	185471490	12600	12600	12600	12600	0
159	20230918	170800	185471490	12600	12600	12600	12600	0
160	20230918	170700	185471490	12600	12600	12600	12600	0
161	20230918	170600	185471490	12600	12600	12600	12600	0
162	20230918	170500	185471490	12600	12600	12600	12600	0
163	20230918	170400	185471490	12600	12600	12600	12600	0
164	20230918	170300	185471490	12600	12600	12600	12600	0
165	20230918	170200	185471490	12600	12600	12600	12600	0
166	20230918	170100	185471490	12600	12600	12600	12600	0
167	20230918	170000	185471490	12600	12600	12600	12600	0
168	20230918	165900	185471490	12600	12600	12600	12600	0
169	20230918	165800	185471490	12600	12600	12600	12600	0
170	20230918	165700	185471490	12600	12600	12600	12600	0
171	20230918	165600	185471490	12600	12600	12600	12600	0
172	20230918	165500	185471490	12600	12600	12600	12600	0
173	20230918	165400	185471490	12600	12600	12600	12600	0
174	20230918	165300	185471490	12600	12600	12600	12600	0
175	20230918	165200	185471490	12600	12600	12600	12600	0
176	20230918	165100	185471490	12600	12600	12600	12600	0
177	20230918	165000	185471490	12600	12600	12600	12600	0
178	20230918	164900	185471490	12600	12600	12600	12600	0
179	20230918	164800	185471490	12600	12600	12600	12600	0
180	20230918	164700	185471490	12600	12600	12600	12600	0
181	20230918	164600	185471490	12600	12600	12600	12600	0
182	20230918	164500	185471490	12600	12600	12600	12600	672
183	20230918	164400	185471490	12600	12600	12600	12600	0
184	20230918	164300	185471490	12600	12600	12600	12600	0
185	20230918	164200	185471490	12600	12600	12600	12600	0
186	20230918	164100	185471490	12600	12600	12600	12600	0
187	20230918	164000	185471490	12600	12600	12600	12600	0
188	20230918	163900	185471490	12600	12600	12600	12600	0
189	20230918	163800	185471490	12600	12600	12600	12600	0
190	20230918	163700	185471490	12600	12600	12600	12600	0
191	20230918	163600	185471490	12600	12600	12600	12600	0
192	20230918	163500	185471490	12600	12600	12600	12600	0
193	20230918	163400	185471490	12600	12600	12600	12600	0
194	20230918	163300	185471490	12600	12600	12600	12600	0
195	20230918	163200	185471490	12600	12600	12600	12600	0
196	20230918	163100	185471490	12600	12600	12600	12600	0
197	20230918	163000	185471490	12600	12600	12600	12600	0
198	20230918	162900	185471490	12600	12600	12600	12600	0
199	20230918	162800	185471490	12600	12600	12600	12600	0
200	20230918	162700	185471490	12600	12600	12600	12600	0
201	20230918	162600	185471490	12600	12600	12600	12600	0
202	20230918	162500	185471490	12600	12600	12600	12600	0
203	20230918	162400	185471490	12600	12600	12600	12600	0
204	20230918	162300	185471490	12600	12600	12600	12600	0
205	20230918	162200	185471490	12600	12600	12600	12600	0
206	20230918	162100	185471490	12600	12600	12600	12600	0
207	20230918	162000	185471490	12600	12600	12600	12600	0
208	20230918	161900	185471490	12600	12600	12600	12600	0
209	20230918	161800	185471490	12600	12600	12600	12600	0
210	20230918	161700	185471490	12600	12600	12600	12600	0
211	20230918	161600	185471490	12600	12600	12600	12600	0
212	20230918	161500	185471490	12600	12600	12600	12600	672
213	20230918	161400	185471490	12600	12600	12600	12600	0
214	20230918	161300	185471490	12600	12600	12600	12600	0
215	20230918	161200	185471490	12600	12600	12600	12600	0
216	20230918	161100	185471490	12600	12600	12600	12600	0
217	20230918	161000	185471490	12600	12600	12600	12600	0
218	20230918	160900	185471490	12600	12600	12600	12600	0
219	20230918	160800	185471490	12600	12600	12600	12600	0
220	20230918	160700	185471490	12600	12600	12600	12600	0
221	20230918	160600	185471490	12600	12600	12600	12600	0
222	20230918	160500	185471490	12600	12600	12600	12600	0
223	20230918	160400	185471490	12600	12600	12600	12600	0
224	20230918	160300	185471490	12600	12600	12600	12600	0
225	20230918	160200	185471490	12600	12600	12600	12600	0
226	20230918	160100	185471490	12600	12600	12600	12600	0
227	20230918	160000	185471490	12600	12600	12600	12600	0
228	20230918	155900	185471490	12600	12600	12600	12600	0
229	20230918	155800	185471490	12600	12600	12600	12600	0
230	20230918	155700	185471490	12600	12600	12600	12600	0
231	20230918	155600	185471490	12600	12600	12600	12600	0
232	20230918	155500	185471490	12600	12600	12600	12600	0
233	20230918	155400	185471490	12600	12600	12600	12600	0
234	20230918	155300	185471490	12600	12600	12600	12600	0
235	20230918	155200	185471490	12600	12600	12600	12600	0
236	20230918	155100	185471490	12600	12600	12600	12600	0
237	20230918	155000	185471490	12600	12600	12600	12600	0
238	20230918	154900	185471490	12600	12600	12600	12600	0
239	20230918	154800	185471490	12600	12600	12600	12600	0
240	20230918	154700	185471490	12600	12600	12600	12600	0
241	20230918	154600	185471490	12600	12600	12600	12600	0
242	20230918	154500	185471490	12600	12600	12600	12600	672
243	20230918	154400	185471490	12600	12600	12600	12600	0
244	20230918	154300	185471490	12600	12600	12600	12600	0
245	20230918	154200	185471490	12600	12600	12600	12600	0
246	20230918	154100	185471490	12600	12600	12600	12600	0
247	20230918	154000	185471490	12600	12600	12600	12600	0
248	20230918	153900	185471490	12600	12600	12600	12600	0
249	20230918	153800	185471490	12600	12600	12600	12600	0
250	20230918	153700	185471490	12600	12600	12600	12600	0
251	20230918	153600	185471490	12600	12600	12600	12600	0
252	20230918	153500	185471490	12600	12600	12600	12600	0
253	20230918	153400	185471490	12600	12600	12600	12600	0
254	20230918	153300	185471490	12600	12600	12600	12600	0
255	20230918	153200	185471490	12600	12600	12600	12600	0
256	20230918	153100	185471490	12600	12600	12600	12600	0
257	20230918	153000	185471490	12600	12600	12600	12600	672
258	20230918	152900	177004290	12600	12600	12600	12600	0
259	20230918	152800	177004290	12600	12600	12600	12600	0
260	20230918	152700	177004290	12600	12600	12600	12600	0
261	20230918	152600	177004290	12600	12600	12600	12600	0
262	20230918	152500	177004290	12600	12600	12600	12600	0
263	20230918	152400	177004290	12600	12600	12600	12600	0
264	20230918	152300	177004290	12600	12600	12600	12600	0
265	20230918	152200	177004290	12600	12600	12600	12600	0
266	20230918	152100	177004290	12600	12600	12600	12600	0
267	20230918	152000	177004290	12600	12600	12600	12600	0
268	20230918	151900	177004290	12600	12610	12610	12600	21
269	20230918	151800	176739680	12610	12610	12610	12610	200
270	20230918	151700	174217680	12610	12610	12610	12610	6
271	20230918	151600	174142020	12610	12610	12610	12610	2
272	20230918	151500	174116800	12610	12610	12610	12610	13
273	20230918	151400	173952870	12600	12600	12600	12600	0
274	20230918	151300	173952870	12600	12600	12600	12600	0
275	20230918	151200	173952870	12600	12600	12600	12600	0
276	20230918	151100	173952870	12600	12600	12600	12600	0
277	20230918	151000	173952870	12600	12600	12600	12600	5
278	20230918	150900	173889870	12600	12600	12600	12600	0
279	20230918	150800	173889870	12600	12600	12600	12600	60
280	20230918	150700	173133870	12600	12610	12610	12600	61
281	20230918	150600	172364770	12610	12610	12610	12610	0
282	20230918	150500	172364770	12610	12610	12610	12610	0
283	20230918	150400	172364770	12610	12610	12610	12610	0
284	20230918	150300	172364770	12610	12610	12610	12610	0
285	20230918	150200	172364770	12610	12610	12610	12610	1
286	20230918	150100	172352160	12610	12610	12610	12610	32
287	20230918	150000	171948640	12600	12610	12610	12600	3
288	20230918	145900	171910830	12610	12610	12610	12610	30
289	20230918	145800	171532530	12610	12610	12610	12610	30
290	20230918	145700	171154230	12610	12610	12610	12610	0
291	20230918	145600	171154230	12610	12610	12610	12610	2
292	20230918	145500	171129010	12610	12610	12610	12610	6
293	20230918	145400	171053350	12600	12610	12610	12600	5
294	20230918	145300	170990330	12610	12610	12610	12610	1
295	20230918	145200	170977720	12610	12610	12610	12610	10
296	20230918	145100	170851620	12610	12610	12610	12610	0
297	20230918	145000	170851620	12610	12610	12610	12610	1
298	20230918	144900	170839010	12600	12600	12600	12600	0
299	20230918	144800	170839010	12600	12600	12600	12600	5
300	20230918	144700	170776010	12610	12610	12610	12610	0
301	20230918	144600	170776010	12610	12600	12610	12600	256
302	20230918	144500	167549910	12600	12600	12600	12600	0
303	20230918	144400	167549910	12600	12610	12610	12600	15
304	20230918	144300	167360810	12610	12610	12610	12610	0
305	20230918	144200	167360810	12610	12600	12610	12600	51
306	20230918	144100	166718200	12600	12600	12600	12600	0
307	20230918	144000	166718200	12600	12600	12600	12600	10
308	20230918	143900	166592200	12610	12610	12610	12610	0
309	20230918	143800	166592200	12610	12610	12610	12610	0
310	20230918	143700	166592200	12610	12610	12610	12610	0
311	20230918	143600	166592200	12610	12610	12610	12610	0
312	20230918	143500	166592200	12610	12610	12610	12610	5
313	20230918	143400	166529150	12610	12610	12610	12610	0
314	20230918	143300	166529150	12610	12610	12610	12610	10
315	20230918	143200	166403050	12610	12610	12610	12610	0
316	20230918	143100	166403050	12610	12610	12610	12610	0
317	20230918	143000	166403050	12610	12610	12610	12610	0
318	20230918	142900	166403050	12610	12610	12610	12610	27
319	20230918	142800	166062580	12610	12610	12610	12610	0
320	20230918	142700	166062580	12610	12610	12610	12610	0
321	20230918	142600	166062580	12610	12610	12610	12610	0
322	20230918	142500	166062580	12610	12610	12610	12610	0
323	20230918	142400	166062580	12610	12610	12610	12610	0
324	20230918	142300	166062580	12610	12610	12610	12610	5
325	20230918	142200	165999530	12620	12620	12620	12620	0
326	20230918	142100	165999530	12620	12620	12620	12620	9
327	20230918	142000	165885950	12620	12620	12620	12620	0
328	20230918	141900	165885950	12620	12620	12620	12620	0
329	20230918	141800	165885950	12620	12620	12620	12620	0
330	20230918	141700	165885950	12620	12620	12620	12620	0
331	20230918	141600	165885950	12620	12620	12620	12620	0
332	20230918	141500	165885950	12620	12620	12620	12620	1
333	20230918	141400	165873330	12620	12620	12620	12620	20
334	20230918	141300	165620930	12600	12600	12600	12600	0
335	20230918	141200	165620930	12600	12600	12600	12600	0
336	20230918	141100	165620930	12600	12600	12600	12600	0
337	20230918	141000	165620930	12600	12600	12600	12600	0
338	20230918	140900	165620930	12600	12620	12620	12600	98
339	20230918	140800	164385170	12620	12620	12620	12620	0
340	20230918	140700	164385170	12620	12620	12620	12620	0
341	20230918	140600	164385170	12620	12620	12620	12620	0
342	20230918	140500	164385170	12620	12620	12620	12620	0
343	20230918	140400	164385170	12620	12620	12620	12620	0
344	20230918	140300	164385170	12620	12620	12620	12620	0
345	20230918	140200	164385170	12620	12620	12620	12620	0
346	20230918	140100	164385170	12620	12620	12620	12620	0
347	20230918	140000	164385170	12620	12620	12620	12620	12
348	20230918	135900	164233730	12630	12630	12630	12630	0
349	20230918	135800	164233730	12630	12630	12630	12630	0
350	20230918	135700	164233730	12630	12630	12630	12630	0
351	20230918	135600	164233730	12630	12630	12630	12630	0
352	20230918	135500	164233730	12630	12630	12630	12630	1
353	20230918	135400	164221100	12630	12630	12630	12630	0
354	20230918	135300	164221100	12630	12630	12630	12630	0
355	20230918	135200	164221100	12630	12630	12630	12630	4
356	20230918	135100	164170580	12620	12620	12620	12620	1
357	20230918	135000	164157960	12630	12630	12630	12630	0
358	20230918	134900	164157960	12630	12630	12630	12630	0
359	20230918	134800	164157960	12630	12630	12630	12630	0
360	20230918	134700	164157960	12630	12630	12630	12630	0
361	20230918	134600	164157960	12630	12630	12630	12630	0
362	20230918	134500	164157960	12630	12630	12630	12630	2
363	20230918	134400	164132700	12630	12630	12630	12630	115
364	20230918	134300	162680250	12630	12630	12630	12630	24
365	20230918	134200	162377130	12640	12640	12640	12640	0
366	20230918	134100	162377130	12640	12640	12640	12640	1
367	20230918	134000	162364490	12630	12630	12630	12630	3
368	20230918	133900	162326600	12640	12640	12640	12640	0
369	20230918	133800	162326600	12640	12640	12640	12640	0
370	20230918	133700	162326600	12640	12640	12640	12640	0
371	20230918	133600	162326600	12640	12640	12640	12640	0
372	20230918	133500	162326600	12640	12640	12640	12640	0
373	20230918	133400	162326600	12640	12640	12640	12640	0
374	20230918	133300	162326600	12640	12640	12640	12640	0
375	20230918	133200	162326600	12640	12640	12640	12640	0
376	20230918	133100	162326600	12640	12640	12640	12640	0
377	20230918	133000	162326600	12640	12640	12640	12640	0
378	20230918	132900	162326600	12640	12640	12640	12640	0
379	20230918	132800	162326600	12640	12640	12640	12640	0
380	20230918	132700	162326600	12640	12640	12640	12640	0
381	20230918	132600	162326600	12640	12640	12640	12640	0
382	20230918	132500	162326600	12640	12640	12640	12640	0
383	20230918	132400	162326600	12640	12640	12640	12640	0
384	20230918	132300	162326600	12640	12640	12640	12640	0
385	20230918	132200	162326600	12640	12640	12640	12640	0
386	20230918	132100	162326600	12640	12640	12640	12640	1
387	20230918	132000	162313960	12610	12610	12610	12610	0
388	20230918	131900	162313960	12610	12610	12610	12610	0
389	20230918	131800	162313960	12610	12610	12610	12610	0
390	20230918	131700	162313960	12610	12610	12610	12610	1
391	20230918	131600	162301350	12610	12610	12610	12610	450
392	20230918	131500	156626850	12610	12600	12610	12600	522
393	20230918	131400	150049430	12610	12610	12610	12610	0
394	20230918	131300	150049430	12610	12610	12610	12610	27
395	20230918	131200	149708960	12610	12620	12620	12610	300
396	20230918	131100	145925820	12620	12640	12640	12620	486
397	20230918	131000	139790640	12650	12650	12650	12650	10
398	20230918	130900	139664140	12630	12630	12630	12630	0
399	20230918	130800	139664140	12630	12630	12630	12630	0
400	20230918	130700	139664140	12630	12630	12630	12630	0
401	20230918	130600	139664140	12630	12630	12630	12630	0
402	20230918	130500	139664140	12630	12630	12630	12630	1
403	20230918	130400	139651510	12630	12630	12630	12630	40
404	20230918	130300	139146310	12650	12650	12650	12650	0
405	20230918	130200	139146310	12650	12650	12650	12650	0
406	20230918	130100	139146310	12650	12650	12650	12650	23
407	20230918	130000	138855360	12650	12650	12650	12650	9
408	20230918	125900	138741510	12620	12620	12620	12620	0
409	20230918	125800	138741510	12620	12620	12620	12620	0
410	20230918	125700	138741510	12620	12620	12620	12620	0
411	20230918	125600	138741510	12620	12620	12620	12620	0
412	20230918	125500	138741510	12620	12620	12620	12620	1
413	20230918	125400	138728890	12620	12620	12620	12620	1
414	20230918	125300	138716270	12620	12620	12620	12620	0
415	20230918	125200	138716270	12620	12620	12620	12620	2
416	20230918	125100	138691030	12620	12620	12620	12620	0
417	20230918	125000	138691030	12620	12620	12620	12620	0
418	20230918	124900	138691030	12620	12620	12620	12620	0
419	20230918	124800	138691030	12620	12620	12620	12620	0
420	20230918	124700	138691030	12620	12620	12620	12620	0
421	20230918	124600	138691030	12620	12620	12620	12620	0
422	20230918	124500	138691030	12620	12640	12640	12620	10
423	20230918	124400	138564730	12620	12620	12620	12620	0
424	20230918	124300	138564730	12620	12620	12620	12620	0
425	20230918	124200	138564730	12620	12620	12620	12620	0
426	20230918	124100	138564730	12620	12640	12640	12620	116
427	20230918	124000	137100100	12630	12630	12630	12630	0
428	20230918	123900	137100100	12630	12630	12630	12630	0
429	20230918	123800	137100100	12630	12630	12630	12630	0
430	20230918	123700	137100100	12630	12630	12630	12630	71
431	20230918	123600	136203370	12640	12650	12650	12640	650
432	20230918	123500	127987360	12650	12650	12650	12650	16
433	20230918	123400	127784960	12650	12650	12650	12650	602
434	20230918	123300	120169660	12660	12660	12660	12660	1
435	20230918	123200	120157000	12660	12660	12660	12660	588
436	20230918	123100	112712920	12670	12670	12670	12670	0
437	20230918	123000	112712920	12670	12670	12670	12670	616
438	20230918	122900	104908200	12670	12670	12670	12670	500
439	20230918	122800	98573200	12670	12670	12670	12670	0
440	20230918	122700	98573200	12670	12670	12670	12670	100
441	20230918	122600	97306200	12670	12680	12680	12670	2100
442	20230918	122500	70698430	12680	12680	12680	12680	0
443	20230918	122400	70698430	12680	12680	12680	12680	0
444	20230918	122300	70698430	12680	12680	12680	12680	20
445	20230918	122200	70444830	12680	12680	12680	12680	80
446	20230918	122100	69430430	12680	12680	12680	12680	40
447	20230918	122000	68923230	12690	12690	12690	12690	0
448	20230918	121900	68923230	12690	12690	12690	12690	0
449	20230918	121800	68923230	12690	12690	12690	12690	32
450	20230918	121700	68517150	12690	12690	12690	12690	0
451	20230918	121600	68517150	12690	12690	12690	12690	0
452	20230918	121500	68517150	12690	12690	12690	12690	0
453	20230918	121400	68517150	12690	12690	12690	12690	0
454	20230918	121300	68517150	12690	12690	12690	12690	0
455	20230918	121200	68517150	12690	12690	12690	12690	0
456	20230918	121100	68517150	12690	12690	12690	12690	0
457	20230918	121000	68517150	12690	12690	12690	12690	0
458	20230918	120900	68517150	12690	12690	12690	12690	0
459	20230918	120800	68517150	12690	12690	12690	12690	4
460	20230918	120700	68466390	12690	12690	12690	12690	0
461	20230918	120600	68466390	12690	12690	12690	12690	0
462	20230918	120500	68466390	12690	12690	12690	12690	30
463	20230918	120400	68085690	12690	12690	12690	12690	0
464	20230918	120300	68085690	12690	12690	12690	12690	0
465	20230918	120200	68085690	12690	12700	12700	12690	2
466	20230918	120100	68060300	12700	12700	12700	12700	3
467	20230918	120000	68022200	12700	12700	12700	12700	5
468	20230918	115900	67958700	12690	12690	12690	12690	0
469	20230918	115800	67958700	12690	12690	12690	12690	0
470	20230918	115700	67958700	12690	12690	12690	12690	0
471	20230918	115600	67958700	12690	12690	12690	12690	46
472	20230918	115500	67374960	12690	12690	12690	12690	0
473	20230918	115400	67374960	12690	12690	12690	12690	0
474	20230918	115300	67374960	12690	12690	12690	12690	1
475	20230918	115200	67362270	12690	12690	12690	12690	0
476	20230918	115100	67362270	12690	12690	12690	12690	0
477	20230918	115000	67362270	12690	12690	12690	12690	53
478	20230918	114900	66689700	12700	12700	12700	12700	1
479	20230918	114800	66677000	12700	12700	12700	12700	0
480	20230918	114700	66677000	12700	12700	12700	12700	0
481	20230918	114600	66677000	12700	12700	12700	12700	0
482	20230918	114500	66677000	12700	12700	12700	12700	0
483	20230918	114400	66677000	12700	12700	12700	12700	0
484	20230918	114300	66677000	12700	12700	12700	12700	50
485	20230918	114200	66042000	12700	12700	12700	12700	0
486	20230918	114100	66042000	12700	12700	12700	12700	0
487	20230918	114000	66042000	12700	12700	12700	12700	4
488	20230918	113900	65991200	12700	12700	12700	12700	0
489	20230918	113800	65991200	12700	12700	12700	12700	0
490	20230918	113700	65991200	12700	12700	12700	12700	0
491	20230918	113600	65991200	12700	12700	12700	12700	200
492	20230918	113500	63451200	12700	12700	12700	12700	1
493	20230918	113400	63438500	12700	12700	12700	12700	1
494	20230918	113300	63425800	12700	12700	12700	12700	0
495	20230918	113200	63425800	12700	12700	12700	12700	30
496	20230918	113100	63044800	12700	12700	12700	12700	1
497	20230918	113000	63032100	12700	12700	12700	12700	0
498	20230918	112900	63032100	12700	12700	12700	12700	0
499	20230918	112800	63032100	12700	12700	12700	12700	36
500	20230918	112700	62574900	12700	12700	12700	12700	0
501	20230918	112600	62574900	12700	12700	12700	12700	0
502	20230918	112500	62574900	12700	12700	12700	12700	0
503	20230918	112400	62574900	12700	12700	12700	12700	0
504	20230918	112300	62574900	12700	12700	12700	12700	4
505	20230918	112200	62524100	12700	12700	12700	12700	9
506	20230918	112100	62409800	12700	12700	12700	12700	8
507	20230918	112000	62308200	12680	12680	12680	12680	38
508	20230918	111900	61826360	12680	12680	12680	12680	0
509	20230918	111800	61826360	12680	12680	12680	12680	0
510	20230918	111700	61826360	12680	12680	12680	12680	0
511	20230918	111600	61826360	12680	12680	12680	12680	2
512	20230918	111500	61801000	12680	12680	12680	12680	2
513	20230918	111400	61775640	12680	12680	12680	12680	7
514	20230918	111300	61686880	12670	12670	12670	12670	2
515	20230918	111200	61661540	12670	12670	12670	12670	0
516	20230918	111100	61661540	12670	12670	12670	12670	0
517	20230918	111000	61661540	12670	12670	12670	12670	0
518	20230918	110900	61661540	12670	12670	12670	12670	0
519	20230918	110800	61661540	12670	12670	12670	12670	0
520	20230918	110700	61661540	12670	12670	12670	12670	0
521	20230918	110600	61661540	12670	12670	12670	12670	0
522	20230918	110500	61661540	12670	12670	12670	12670	0
523	20230918	110400	61661540	12670	12670	12670	12670	0
524	20230918	110300	61661540	12670	12670	12670	12670	0
525	20230918	110200	61661540	12670	12670	12670	12670	0
526	20230918	110100	61661540	12670	12670	12670	12670	0
527	20230918	110000	61661540	12670	12670	12670	12670	0
528	20230918	105900	61661540	12670	12670	12670	12670	0
529	20230918	105800	61661540	12670	12670	12670	12670	0
530	20230918	105700	61661540	12670	12670	12670	12670	0
531	20230918	105600	61661540	12670	12670	12670	12670	0
532	20230918	105500	61661540	12670	12670	12670	12670	60
533	20230918	105400	60901340	12670	12670	12670	12670	0
534	20230918	105300	60901340	12670	12670	12670	12670	0
535	20230918	105200	60901340	12670	12670	12670	12670	0
536	20230918	105100	60901340	12670	12670	12670	12670	0
537	20230918	105000	60901340	12670	12670	12670	12670	0
538	20230918	104900	60901340	12670	12670	12670	12670	8
539	20230918	104800	60799980	12660	12660	12660	12660	0
540	20230918	104700	60799980	12660	12660	12660	12660	0
541	20230918	104600	60799980	12660	12660	12660	12660	10
542	20230918	104500	60673380	12670	12670	12670	12670	2
543	20230918	104400	60648040	12670	12670	12670	12670	2
544	20230918	104300	60622700	12660	12660	12660	12660	0
545	20230918	104200	60622700	12660	12660	12660	12660	0
546	20230918	104100	60622700	12660	12660	12660	12660	0
547	20230918	104000	60622700	12660	12660	12660	12660	0
548	20230918	103900	60622700	12660	12660	12660	12660	10
549	20230918	103800	60496100	12670	12670	12670	12670	11
550	20230918	103700	60356730	12660	12660	12660	12660	10
551	20230918	103600	60230130	12670	12670	12670	12670	0
552	20230918	103500	60230130	12670	12670	12670	12670	0
553	20230918	103400	60230130	12670	12670	12670	12670	0
554	20230918	103300	60230130	12670	12670	12670	12670	0
555	20230918	103200	60230130	12670	12670	12670	12670	0
556	20230918	103100	60230130	12670	12670	12670	12670	87
557	20230918	103000	59127840	12670	12670	12670	12670	0
558	20230918	102900	59127840	12670	12670	12670	12670	0
559	20230918	102800	59127840	12670	12670	12670	12670	11
560	20230918	102700	58988470	12670	12670	12670	12670	0
561	20230918	102600	58988470	12670	12670	12670	12670	0
562	20230918	102500	58988470	12670	12670	12670	12670	0
563	20230918	102400	58988470	12670	12670	12670	12670	205
564	20230918	102300	56391120	12670	12670	12670	12670	0
565	20230918	102200	56391120	12670	12670	12670	12670	5
566	20230918	102100	56327770	12670	12670	12670	12670	0
567	20230918	102000	56327770	12670	12670	12670	12670	0
568	20230918	101900	56327770	12670	12670	12670	12670	0
569	20230918	101800	56327770	12670	12670	12670	12670	20
570	20230918	101700	56074370	12680	12680	12680	12680	0
571	20230918	101600	56074370	12680	12680	12680	12680	0
572	20230918	101500	56074370	12680	12680	12680	12680	76
573	20230918	101400	55110690	12680	12680	12680	12680	0
574	20230918	101300	55110690	12680	12680	12680	12680	10
575	20230918	101200	54983890	12680	12680	12680	12680	5
576	20230918	101100	54920490	12700	12690	12700	12690	420
577	20230918	101000	49588210	12690	12690	12690	12690	1
578	20230918	100900	49575520	12690	12690	12690	12690	12
579	20230918	100800	49423240	12690	12690	12690	12690	0
580	20230918	100700	49423240	12690	12690	12690	12690	0
581	20230918	100600	49423240	12690	12690	12690	12690	199
582	20230918	100500	46897930	12690	12690	12690	12690	1
583	20230918	100400	46885240	12690	12680	12690	12680	5
584	20230918	100300	46821830	12680	12680	12680	12680	9
585	20230918	100200	46707710	12670	12670	12670	12670	41
586	20230918	100100	46188240	12680	12680	12680	12680	3
587	20230918	100000	46150200	12670	12680	12680	12670	2
588	20230918	095900	46124850	12680	12680	12680	12680	40
589	20230918	095800	45617650	12680	12680	12680	12680	3
590	20230918	095700	45579610	12680	12670	12680	12670	32
591	20230918	095600	45174090	12670	12670	12670	12670	0
592	20230918	095500	45174090	12670	12670	12670	12670	0
593	20230918	095400	45174090	12670	12670	12670	12670	0
594	20230918	095300	45174090	12670	12670	12670	12670	5
595	20230918	095200	45110740	12670	12680	12680	12670	2
596	20230918	095100	45085390	12680	12680	12680	12680	31
597	20230918	095000	44692310	12680	12680	12680	12680	2
598	20230918	094900	44666950	12680	12680	12680	12680	1
599	20230918	094800	44654270	12680	12680	12680	12680	0
600	20230918	094700	44654270	12680	12680	12680	12680	1
601	20230918	094600	44641590	12680	12680	12680	12680	3
602	20230918	094500	44603550	12680	12680	12680	12680	0
603	20230918	094400	44603550	12680	12680	12680	12680	39
604	20230918	094300	44109030	12690	12690	12690	12690	1
605	20230918	094200	44096340	12680	12680	12680	12680	161
606	20230918	094100	42054860	12680	12670	12680	12670	27
607	20230918	094000	41712750	12680	12680	12680	12680	0
608	20230918	093900	41712750	12680	12680	12680	12680	2
609	20230918	093800	41687390	12670	12670	12670	12670	2
610	20230918	093700	41662050	12670	12670	12680	12660	90
611	20230918	093600	40521940	12670	12670	12670	12670	22
612	20230918	093500	40243200	12660	12670	12670	12660	82
613	20230918	093400	39204780	12680	12690	12690	12680	5
614	20230918	093300	39141370	12690	12690	12690	12690	4
615	20230918	093200	39090610	12690	12690	12690	12660	267
616	20230918	093100	35703580	12700	12700	12700	12700	5
617	20230918	093000	35640080	12690	12690	12690	12690	3
618	20230918	092900	35602010	12690	12690	12690	12690	0
619	20230918	092800	35602010	12690	12690	12690	12690	38
620	20230918	092700	35119790	12700	12700	12700	12700	1
621	20230918	092600	35107090	12690	12690	12690	12690	0
622	20230918	092500	35107090	12690	12700	12700	12690	172
623	20230918	092400	32924300	12700	12700	12700	12700	0
624	20230918	092300	32924300	12700	12700	12700	12700	91
625	20230918	092200	31768600	12700	12700	12700	12700	0
626	20230918	092100	31768600	12700	12700	12700	12700	16
627	20230918	092000	31565400	12700	12700	12700	12700	10
628	20230918	091900	31438400	12710	12730	12730	12710	318
629	20230918	091800	27396260	12720	12740	12750	12720	94
630	20230918	091700	26200170	12750	12750	12750	12750	0
631	20230918	091600	26200170	12750	12750	12750	12750	0
632	20230918	091500	26200170	12750	12750	12750	12750	0
633	20230918	091400	26200170	12750	12750	12750	12750	104
634	20230918	091300	24874170	12750	12750	12750	12750	22
635	20230918	091200	24593670	12750	12750	12750	12750	0
636	20230918	091100	24593670	12750	12750	12750	12750	0
637	20230918	091000	24593670	12750	12770	12770	12750	7
638	20230918	090900	24504400	12770	12750	12770	12750	351
639	20230918	090800	20024150	12750	12750	12750	12750	194
640	20230918	090700	17550650	12770	12770	12770	12770	0
641	20230918	090600	17550650	12770	12770	12770	12710	37
642	20230918	090500	17080020	12770	12710	12770	12700	79
643	20230918	090400	16075550	12780	12700	12780	12700	109
644	20230918	090300	14690770	12700	12690	12710	12690	255
645	20230918	090200	11453330	12690	12690	12690	12690	20
646	20230918	090100	11199530	12680	12680	12790	12680	88
647	20230918	090000	10081540	12670	12800	12800	12650	788