KissMeData/065710/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	192900	76884770	18830	18830	18830	18830	220
3	20230905	192800	76884770	18830	18830	18830	18830	0
4	20230905	192700	76884770	18830	18830	18830	18830	0
5	20230905	192600	76884770	18830	18830	18830	18830	0
6	20230905	192500	76884770	18830	18830	18830	18830	0
7	20230905	192400	76884770	18830	18830	18830	18830	0
8	20230905	192300	76884770	18830	18830	18830	18830	0
9	20230905	192200	76884770	18830	18830	18830	18830	0
10	20230905	192100	76884770	18830	18830	18830	18830	0
11	20230905	192000	76884770	18830	18830	18830	18830	0
12	20230905	191900	76884770	18830	18830	18830	18830	0
13	20230905	191800	76884770	18830	18830	18830	18830	0
14	20230905	191700	76884770	18830	18830	18830	18830	0
15	20230905	191600	76884770	18830	18830	18830	18830	0
16	20230905	191500	76884770	18830	18830	18830	18830	0
17	20230905	191400	76884770	18830	18830	18830	18830	0
18	20230905	191300	76884770	18830	18830	18830	18830	0
19	20230905	191200	76884770	18830	18830	18830	18830	0
20	20230905	191100	76884770	18830	18830	18830	18830	0
21	20230905	191000	76884770	18830	18830	18830	18830	0
22	20230905	190900	76884770	18830	18830	18830	18830	0
23	20230905	190800	76884770	18830	18830	18830	18830	0
24	20230905	190700	76884770	18830	18830	18830	18830	0
25	20230905	190600	76884770	18830	18830	18830	18830	0
26	20230905	190500	76884770	18830	18830	18830	18830	0
27	20230905	190400	76884770	18830	18830	18830	18830	0
28	20230905	190300	76884770	18830	18830	18830	18830	0
29	20230905	190200	76884770	18830	18830	18830	18830	0
30	20230905	190100	76884770	18830	18830	18830	18830	0
31	20230905	190000	76884770	18830	18830	18830	18830	0
32	20230905	185900	76884770	18830	18830	18830	18830	220
33	20230905	185800	76884770	18830	18830	18830	18830	0
34	20230905	185700	76884770	18830	18830	18830	18830	0
35	20230905	185600	76884770	18830	18830	18830	18830	0
36	20230905	185500	76884770	18830	18830	18830	18830	0
37	20230905	185400	76884770	18830	18830	18830	18830	0
38	20230905	185300	76884770	18830	18830	18830	18830	0
39	20230905	185200	76884770	18830	18830	18830	18830	0
40	20230905	185100	76884770	18830	18830	18830	18830	0
41	20230905	185000	76884770	18830	18830	18830	18830	0
42	20230905	184900	76884770	18830	18830	18830	18830	0
43	20230905	184800	76884770	18830	18830	18830	18830	0
44	20230905	184700	76884770	18830	18830	18830	18830	0
45	20230905	184600	76884770	18830	18830	18830	18830	0
46	20230905	184500	76884770	18830	18830	18830	18830	0
47	20230905	184400	76884770	18830	18830	18830	18830	0
48	20230905	184300	76884770	18830	18830	18830	18830	0
49	20230905	184200	76884770	18830	18830	18830	18830	0
50	20230905	184100	76884770	18830	18830	18830	18830	0
51	20230905	184000	76884770	18830	18830	18830	18830	0
52	20230905	183900	76884770	18830	18830	18830	18830	0
53	20230905	183800	76884770	18830	18830	18830	18830	0
54	20230905	183700	76884770	18830	18830	18830	18830	0
55	20230905	183600	76884770	18830	18830	18830	18830	0
56	20230905	183500	76884770	18830	18830	18830	18830	0
57	20230905	183400	76884770	18830	18830	18830	18830	0
58	20230905	183300	76884770	18830	18830	18830	18830	0
59	20230905	183200	76884770	18830	18830	18830	18830	0
60	20230905	183100	76884770	18830	18830	18830	18830	0
61	20230905	183000	76884770	18830	18830	18830	18830	0
62	20230905	182900	76884770	18830	18830	18830	18830	220
63	20230905	182800	76884770	18830	18830	18830	18830	0
64	20230905	182700	76884770	18830	18830	18830	18830	0
65	20230905	182600	76884770	18830	18830	18830	18830	0
66	20230905	182500	76884770	18830	18830	18830	18830	0
67	20230905	182400	76884770	18830	18830	18830	18830	0
68	20230905	182300	76884770	18830	18830	18830	18830	0
69	20230905	182200	76884770	18830	18830	18830	18830	0
70	20230905	182100	76884770	18830	18830	18830	18830	0
71	20230905	182000	76884770	18830	18830	18830	18830	0
72	20230905	181900	76884770	18830	18830	18830	18830	0
73	20230905	181800	76884770	18830	18830	18830	18830	0
74	20230905	181700	76884770	18830	18830	18830	18830	0
75	20230905	181600	76884770	18830	18830	18830	18830	0
76	20230905	181500	76884770	18830	18830	18830	18830	0
77	20230905	181400	76884770	18830	18830	18830	18830	0
78	20230905	181300	76884770	18830	18830	18830	18830	0
79	20230905	181200	76884770	18830	18830	18830	18830	0
80	20230905	181100	76884770	18830	18830	18830	18830	0
81	20230905	181000	76884770	18830	18830	18830	18830	0
82	20230905	180900	76884770	18830	18830	18830	18830	0
83	20230905	180800	76884770	18830	18830	18830	18830	0
84	20230905	180700	76884770	18830	18830	18830	18830	0
85	20230905	180600	76884770	18830	18830	18830	18830	0
86	20230905	180500	76884770	18830	18830	18830	18830	0
87	20230905	180400	76884770	18830	18830	18830	18830	0
88	20230905	180300	76884770	18830	18830	18830	18830	0
89	20230905	180200	76884770	18830	18830	18830	18830	0
90	20230905	180100	76884770	18830	18830	18830	18830	0
91	20230905	180000	76884770	18830	18830	18830	18830	0
92	20230905	175900	76884770	18830	18830	18830	18830	220
93	20230905	175800	76884770	18830	18830	18830	18830	0
94	20230905	175700	76884770	18830	18830	18830	18830	0
95	20230905	175600	76884770	18830	18830	18830	18830	0
96	20230905	175500	76884770	18830	18830	18830	18830	0
97	20230905	175400	76884770	18830	18830	18830	18830	0
98	20230905	175300	76884770	18830	18830	18830	18830	0
99	20230905	175200	76884770	18830	18830	18830	18830	0
100	20230905	175100	76884770	18830	18830	18830	18830	0
101	20230905	175000	76884770	18830	18830	18830	18830	0
102	20230905	174900	76884770	18830	18830	18830	18830	0
103	20230905	174800	76884770	18830	18830	18830	18830	0
104	20230905	174700	76884770	18830	18830	18830	18830	0
105	20230905	174600	76884770	18830	18830	18830	18830	0
106	20230905	174500	76884770	18830	18830	18830	18830	0
107	20230905	174400	76884770	18830	18830	18830	18830	0
108	20230905	174300	76884770	18830	18830	18830	18830	0
109	20230905	174200	76884770	18830	18830	18830	18830	0
110	20230905	174100	76884770	18830	18830	18830	18830	0
111	20230905	174000	76884770	18830	18830	18830	18830	0
112	20230905	173900	76884770	18830	18830	18830	18830	0
113	20230905	173800	76884770	18830	18830	18830	18830	0
114	20230905	173700	76884770	18830	18830	18830	18830	0
115	20230905	173600	76884770	18830	18830	18830	18830	0
116	20230905	173500	76884770	18830	18830	18830	18830	0
117	20230905	173400	76884770	18830	18830	18830	18830	0
118	20230905	173300	76884770	18830	18830	18830	18830	0
119	20230905	173200	76884770	18830	18830	18830	18830	0
120	20230905	173100	76884770	18830	18830	18830	18830	0
121	20230905	173000	76884770	18830	18830	18830	18830	0
122	20230905	172900	76884770	18830	18830	18830	18830	220
123	20230905	172800	76884770	18830	18830	18830	18830	0
124	20230905	172700	76884770	18830	18830	18830	18830	0
125	20230905	172600	76884770	18830	18830	18830	18830	0
126	20230905	172500	76884770	18830	18830	18830	18830	0
127	20230905	172400	76884770	18830	18830	18830	18830	0
128	20230905	172300	76884770	18830	18830	18830	18830	0
129	20230905	172200	76884770	18830	18830	18830	18830	0
130	20230905	172100	76884770	18830	18830	18830	18830	0
131	20230905	172000	76884770	18830	18830	18830	18830	0
132	20230905	171900	76884770	18830	18830	18830	18830	0
133	20230905	171800	76884770	18830	18830	18830	18830	0
134	20230905	171700	76884770	18830	18830	18830	18830	0
135	20230905	171600	76884770	18830	18830	18830	18830	0
136	20230905	171500	76884770	18830	18830	18830	18830	0
137	20230905	171400	76884770	18830	18830	18830	18830	0
138	20230905	171300	76884770	18830	18830	18830	18830	0
139	20230905	171200	76884770	18830	18830	18830	18830	0
140	20230905	171100	76884770	18830	18830	18830	18830	0
141	20230905	171000	76884770	18830	18830	18830	18830	0
142	20230905	170900	76884770	18830	18830	18830	18830	0
143	20230905	170800	76884770	18830	18830	18830	18830	0
144	20230905	170700	76884770	18830	18830	18830	18830	0
145	20230905	170600	76884770	18830	18830	18830	18830	0
146	20230905	170500	76884770	18830	18830	18830	18830	0
147	20230905	170400	76884770	18830	18830	18830	18830	0
148	20230905	170300	76884770	18830	18830	18830	18830	0
149	20230905	170200	76884770	18830	18830	18830	18830	0
150	20230905	170100	76884770	18830	18830	18830	18830	0
151	20230905	170000	76884770	18830	18830	18830	18830	0
152	20230905	165900	76884770	18830	18830	18830	18830	220
153	20230905	165800	76884770	18830	18830	18830	18830	0
154	20230905	165700	76884770	18830	18830	18830	18830	0
155	20230905	165600	76884770	18830	18830	18830	18830	0
156	20230905	165500	76884770	18830	18830	18830	18830	0
157	20230905	165400	76884770	18830	18830	18830	18830	0
158	20230905	165300	76884770	18830	18830	18830	18830	0
159	20230905	165200	76884770	18830	18830	18830	18830	0
160	20230905	165100	76884770	18830	18830	18830	18830	0
161	20230905	165000	76884770	18830	18830	18830	18830	0
162	20230905	164900	76884770	18830	18830	18830	18830	0
163	20230905	164800	76884770	18830	18830	18830	18830	0
164	20230905	164700	76884770	18830	18830	18830	18830	0
165	20230905	164600	76884770	18830	18830	18830	18830	0
166	20230905	164500	76884770	18830	18830	18830	18830	0
167	20230905	164400	76884770	18830	18830	18830	18830	0
168	20230905	164300	76884770	18830	18830	18830	18830	0
169	20230905	164200	76884770	18830	18830	18830	18830	0
170	20230905	164100	76884770	18830	18830	18830	18830	0
171	20230905	164000	76884770	18830	18830	18830	18830	0
172	20230905	163900	76884770	18830	18830	18830	18830	0
173	20230905	163800	76884770	18830	18830	18830	18830	0
174	20230905	163700	76884770	18830	18830	18830	18830	0
175	20230905	163600	76884770	18830	18830	18830	18830	0
176	20230905	163500	76884770	18830	18830	18830	18830	0
177	20230905	163400	76884770	18830	18830	18830	18830	0
178	20230905	163300	76884770	18830	18830	18830	18830	0
179	20230905	163200	76884770	18830	18830	18830	18830	0
180	20230905	163100	76884770	18830	18830	18830	18830	0
181	20230905	163000	76884770	18830	18830	18830	18830	0
182	20230905	162900	76884770	18830	18830	18830	18830	220
183	20230905	162800	76884770	18830	18830	18830	18830	0
184	20230905	162700	76884770	18830	18830	18830	18830	0
185	20230905	162600	76884770	18830	18830	18830	18830	0
186	20230905	162500	76884770	18830	18830	18830	18830	0
187	20230905	162400	76884770	18830	18830	18830	18830	0
188	20230905	162300	76884770	18830	18830	18830	18830	0
189	20230905	162200	76884770	18830	18830	18830	18830	0
190	20230905	162100	76884770	18830	18830	18830	18830	0
191	20230905	162000	76884770	18830	18830	18830	18830	0
192	20230905	161900	76884770	18830	18830	18830	18830	0
193	20230905	161800	76884770	18830	18830	18830	18830	0
194	20230905	161700	76884770	18830	18830	18830	18830	0
195	20230905	161600	76884770	18830	18830	18830	18830	0
196	20230905	161500	76884770	18830	18830	18830	18830	0
197	20230905	161400	76884770	18830	18830	18830	18830	0
198	20230905	161300	76884770	18830	18830	18830	18830	0
199	20230905	161200	76884770	18830	18830	18830	18830	0
200	20230905	161100	76884770	18830	18830	18830	18830	0
201	20230905	161000	76884770	18830	18830	18830	18830	0
202	20230905	160900	76884770	18830	18830	18830	18830	0
203	20230905	160800	76884770	18830	18830	18830	18830	0
204	20230905	160700	76884770	18830	18830	18830	18830	0
205	20230905	160600	76884770	18830	18830	18830	18830	0
206	20230905	160500	76884770	18830	18830	18830	18830	0
207	20230905	160400	76884770	18830	18830	18830	18830	0
208	20230905	160300	76884770	18830	18830	18830	18830	0
209	20230905	160200	76884770	18830	18830	18830	18830	0
210	20230905	160100	76884770	18830	18830	18830	18830	0
211	20230905	160000	76884770	18830	18830	18830	18830	0
212	20230905	155900	76884770	18830	18830	18830	18830	220
213	20230905	155800	76884770	18830	18830	18830	18830	0
214	20230905	155700	76884770	18830	18830	18830	18830	0
215	20230905	155600	76884770	18830	18830	18830	18830	0
216	20230905	155500	76884770	18830	18830	18830	18830	0
217	20230905	155400	76884770	18830	18830	18830	18830	0
218	20230905	155300	76884770	18830	18830	18830	18830	0
219	20230905	155200	76884770	18830	18830	18830	18830	0
220	20230905	155100	76884770	18830	18830	18830	18830	0
221	20230905	155000	76884770	18830	18830	18830	18830	0
222	20230905	154900	76884770	18830	18830	18830	18830	0
223	20230905	154800	76884770	18830	18830	18830	18830	0
224	20230905	154700	76884770	18830	18830	18830	18830	0
225	20230905	154600	76884770	18830	18830	18830	18830	0
226	20230905	154500	76884770	18830	18830	18830	18830	0
227	20230905	154400	76884770	18830	18830	18830	18830	0
228	20230905	154300	76884770	18830	18830	18830	18830	0
229	20230905	154200	76884770	18830	18830	18830	18830	0
230	20230905	154100	76884770	18830	18830	18830	18830	0
231	20230905	154000	76884770	18830	18830	18830	18830	0
232	20230905	153900	76884770	18830	18830	18830	18830	0
233	20230905	153800	76884770	18830	18830	18830	18830	0
234	20230905	153700	76884770	18830	18830	18830	18830	0
235	20230905	153600	76884770	18830	18830	18830	18830	0
236	20230905	153500	76884770	18830	18830	18830	18830	0
237	20230905	153400	76884770	18830	18830	18830	18830	0
238	20230905	153300	76884770	18830	18830	18830	18830	0
239	20230905	153200	76884770	18830	18830	18830	18830	0
240	20230905	153100	76884770	18830	18830	18830	18830	0
241	20230905	153000	76884770	18830	18830	18830	18830	220
242	20230905	152900	72742170	18990	18990	18990	18990	0
243	20230905	152800	72742170	18990	18990	18990	18990	0
244	20230905	152700	72742170	18990	18990	18990	18990	0
245	20230905	152600	72742170	18990	18990	18990	18990	0
246	20230905	152500	72742170	18990	18990	18990	18990	0
247	20230905	152400	72742170	18990	18990	18990	18990	0
248	20230905	152300	72742170	18990	18990	18990	18990	0
249	20230905	152200	72742170	18990	18990	18990	18990	0
250	20230905	152100	72742170	18990	18990	18990	18990	0
251	20230905	152000	72742170	18990	18990	18990	18990	0
252	20230905	151900	72742170	18990	18990	18990	18990	0
253	20230905	151800	72742170	18990	18990	18990	18990	0
254	20230905	151700	72742170	18990	18990	18990	18990	0
255	20230905	151600	72742170	18990	18990	18990	18990	1
256	20230905	151500	72723180	18840	18870	18870	18840	190
257	20230905	151400	69140320	18870	18980	18980	18860	260
258	20230905	151300	64224970	18980	18980	18980	18980	0
259	20230905	151200	64224970	18980	18980	18980	18980	6
260	20230905	151100	64111090	18980	18980	18980	18980	0
261	20230905	151000	64111090	18980	18980	18980	18980	0
262	20230905	150900	64111090	18980	18980	18980	18980	0
263	20230905	150800	64111090	18980	18980	18980	18980	31
264	20230905	150700	63522710	19000	19000	19000	19000	0
265	20230905	150600	63522710	19000	19000	19000	19000	0
266	20230905	150500	63522710	19000	19000	19000	19000	5
267	20230905	150400	63427710	19000	19000	19000	19000	98
268	20230905	150300	61565710	19000	19000	19000	19000	0
269	20230905	150200	61565710	19000	19000	19000	19000	0
270	20230905	150100	61565710	19000	19000	19000	19000	0
271	20230905	150000	61565710	19000	19000	19000	19000	0
272	20230905	145900	61565710	19000	19000	19000	19000	0
273	20230905	145800	61565710	19000	19000	19000	19000	1
274	20230905	145700	61546710	19030	19030	19030	19030	0
275	20230905	145600	61546710	19030	19030	19030	19030	1
276	20230905	145500	61527680	19000	19000	19000	19000	0
277	20230905	145400	61527680	19000	19000	19000	19000	0
278	20230905	145300	61527680	19000	19000	19000	19000	0
279	20230905	145200	61527680	19000	19000	19000	19000	0
280	20230905	145100	61527680	19000	19000	19000	19000	0
281	20230905	145000	61527680	19000	19000	19000	19000	6
282	20230905	144900	61413680	19000	19000	19000	19000	0
283	20230905	144800	61413680	19000	19000	19000	19000	0
284	20230905	144700	61413680	19000	19000	19000	19000	0
285	20230905	144600	61413680	19000	19000	19000	19000	2
286	20230905	144500	61375680	18980	18980	18980	18980	0
287	20230905	144400	61375680	18980	18990	18990	18980	10
288	20230905	144300	61185850	18980	18980	18980	18980	0
289	20230905	144200	61185850	18980	18980	18980	18980	0
290	20230905	144100	61185850	18980	18980	18980	18980	0
291	20230905	144000	61185850	18980	18980	18980	18980	0
292	20230905	143900	61185850	18980	18980	18980	18980	0
293	20230905	143800	61185850	18980	18980	18980	18980	0
294	20230905	143700	61185850	18980	18980	18980	18980	0
295	20230905	143600	61185850	18980	18980	18980	18980	0
296	20230905	143500	61185850	18980	18980	18980	18980	1
297	20230905	143400	61166870	19000	19000	19000	19000	0
298	20230905	143300	61166870	19000	19000	19000	19000	1
299	20230905	143200	61147870	19000	19000	19000	19000	0
300	20230905	143100	61147870	19000	19000	19000	19000	0
301	20230905	143000	61147870	19000	19000	19000	19000	0
302	20230905	142900	61147870	19000	19000	19000	19000	0
303	20230905	142800	61147870	19000	19000	19000	19000	0
304	20230905	142700	61147870	19000	19000	19000	19000	0
305	20230905	142600	61147870	19000	19000	19000	19000	15
306	20230905	142500	60862870	19000	19000	19000	19000	200
307	20230905	142400	57062870	19000	19000	19000	19000	0
308	20230905	142300	57062870	19000	19000	19000	19000	0
309	20230905	142200	57062870	19000	19000	19000	19000	58
310	20230905	142100	55960870	19000	19000	19000	19000	52
311	20230905	142000	54972870	19000	19000	19000	19000	0
312	20230905	141900	54972870	19000	19000	19000	19000	0
313	20230905	141800	54972870	19000	19000	19000	19000	0
314	20230905	141700	54972870	19000	19000	19000	19000	0
315	20230905	141600	54972870	19000	19000	19000	19000	25
316	20230905	141500	54497870	19000	19000	19000	19000	0
317	20230905	141400	54497870	19000	19000	19000	19000	0
318	20230905	141300	54497870	19000	19000	19000	19000	0
319	20230905	141200	54497870	19000	19000	19000	19000	0
320	20230905	141100	54497870	19000	19000	19000	19000	0
321	20230905	141000	54497870	19000	19000	19000	19000	0
322	20230905	140900	54497870	19000	19000	19000	19000	0
323	20230905	140800	54497870	19000	19000	19000	19000	0
324	20230905	140700	54497870	19000	19000	19000	19000	0
325	20230905	140600	54497870	19000	19000	19000	19000	0
326	20230905	140500	54497870	19000	19000	19000	19000	0
327	20230905	140400	54497870	19000	19000	19000	19000	0
328	20230905	140300	54497870	19000	19000	19000	19000	0
329	20230905	140200	54497870	19000	19000	19000	19000	0
330	20230905	140100	54497870	19000	19000	19000	19000	0
331	20230905	140000	54497870	19000	19000	19000	19000	0
332	20230905	135900	54497870	19000	19000	19000	19000	0
333	20230905	135800	54497870	19000	19000	19000	19000	0
334	20230905	135700	54497870	19000	19000	19000	19000	10
335	20230905	135600	54307870	18990	18990	18990	18990	0
336	20230905	135500	54307870	18990	18990	18990	18990	25
337	20230905	135400	53833120	19000	19000	19000	19000	0
338	20230905	135300	53833120	19000	19000	19000	19000	0
339	20230905	135200	53833120	19000	19000	19000	19000	0
340	20230905	135100	53833120	19000	19000	19000	19000	0
341	20230905	135000	53833120	19000	19000	19000	19000	2
342	20230905	134900	53795120	18990	18990	18990	18990	0
343	20230905	134800	53795120	18990	18990	18990	18990	0
344	20230905	134700	53795120	18990	18990	18990	18990	0
345	20230905	134600	53795120	18990	18990	18990	18990	0
346	20230905	134500	53795120	18990	18990	18990	18990	0
347	20230905	134400	53795120	18990	18990	18990	18990	0
348	20230905	134300	53795120	18990	18990	18990	18990	0
349	20230905	134200	53795120	18990	18990	18990	18990	0
350	20230905	134100	53795120	18990	18990	18990	18990	0
351	20230905	134000	53795120	18990	18990	18990	18990	0
352	20230905	133900	53795120	18990	18990	18990	18990	0
353	20230905	133800	53795120	18990	18990	18990	18990	0
354	20230905	133700	53795120	18990	18990	18990	18990	0
355	20230905	133600	53795120	18990	18990	18990	18990	0
356	20230905	133500	53795120	18990	18990	18990	18990	0
357	20230905	133400	53795120	18990	19010	19010	18990	4
358	20230905	133300	53719130	19010	19010	19010	19010	0
359	20230905	133200	53719130	19010	19010	19010	19010	0
360	20230905	133100	53719130	19010	19010	19010	19010	0
361	20230905	133000	53719130	19010	19010	19010	19010	0
362	20230905	132900	53719130	19010	19010	19010	19010	11
363	20230905	132800	53510020	19010	19010	19010	19010	0
364	20230905	132700	53510020	19010	19010	19010	19010	0
365	20230905	132600	53510020	19010	19020	19020	19010	110
366	20230905	132500	51418820	19020	19020	19020	19020	0
367	20230905	132400	51418820	19020	19020	19020	19020	0
368	20230905	132300	51418820	19020	19020	19020	19020	0
369	20230905	132200	51418820	19020	19020	19020	19020	0
370	20230905	132100	51418820	19020	19020	19020	19020	0
371	20230905	132000	51418820	19020	19020	19020	19020	0
372	20230905	131900	51418820	19020	19020	19020	19020	0
373	20230905	131800	51418820	19020	19020	19020	19020	0
374	20230905	131700	51418820	19020	19020	19020	19020	0
375	20230905	131600	51418820	19020	19020	19020	19020	0
376	20230905	131500	51418820	19020	19020	19020	19020	0
377	20230905	131400	51418820	19020	19020	19020	19020	0
378	20230905	131300	51418820	19020	19020	19020	19020	0
379	20230905	131200	51418820	19020	19020	19020	19020	0
380	20230905	131100	51418820	19020	19020	19020	19020	0
381	20230905	131000	51418820	19020	19020	19020	19020	0
382	20230905	130900	51418820	19020	19020	19020	19020	50
383	20230905	130800	50467820	19020	19020	19020	19020	117
384	20230905	130700	48242480	19020	19020	19020	19020	0
385	20230905	130600	48242480	19020	19020	19020	19020	0
386	20230905	130500	48242480	19020	19020	19020	19020	3
387	20230905	130400	48185420	19020	19020	19020	19020	228
388	20230905	130300	43848860	19020	19020	19020	19020	0
389	20230905	130200	43848860	19020	19020	19020	19020	0
390	20230905	130100	43848860	19020	19020	19020	19020	0
391	20230905	130000	43848860	19020	19020	19020	19020	8
392	20230905	125900	43696700	19010	19010	19010	19010	8
393	20230905	125800	43544620	19010	19010	19010	19010	0
394	20230905	125700	43544620	19010	19010	19010	19010	0
395	20230905	125600	43544620	19010	19010	19010	19010	1
396	20230905	125500	43525610	19010	19010	19010	19010	2
397	20230905	125400	43487590	19000	19000	19000	19000	0
398	20230905	125300	43487590	19000	19000	19000	19000	0
399	20230905	125200	43487590	19000	19000	19000	19000	0
400	20230905	125100	43487590	19000	19000	19000	19000	0
401	20230905	125000	43487590	19000	19000	19000	19000	0
402	20230905	124900	43487590	19000	19000	19000	19000	0
403	20230905	124800	43487590	19000	19000	19000	19000	0
404	20230905	124700	43487590	19000	19000	19000	19000	0
405	20230905	124600	43487590	19000	19000	19000	19000	0
406	20230905	124500	43487590	19000	19000	19000	19000	0
407	20230905	124400	43487590	19000	19000	19000	19000	0
408	20230905	124300	43487590	19000	19000	19000	19000	0
409	20230905	124200	43487590	19000	19000	19000	19000	3
410	20230905	124100	43430590	19000	19000	19000	19000	0
411	20230905	124000	43430590	19000	19000	19000	19000	0
412	20230905	123900	43430590	19000	19000	19000	19000	0
413	20230905	123800	43430590	19000	19000	19000	19000	0
414	20230905	123700	43430590	19000	19000	19000	19000	5
415	20230905	123600	43335590	19000	19000	19000	19000	2
416	20230905	123500	43297590	19000	19000	19000	19000	0
417	20230905	123400	43297590	19000	19000	19000	19000	0
418	20230905	123300	43297590	19000	19000	19000	19000	32
419	20230905	123200	42689590	19000	19000	19000	19000	1
420	20230905	123100	42670590	19000	18950	19000	18950	89
421	20230905	123000	40983540	18950	18950	18950	18950	10
422	20230905	122900	40794040	18950	18950	18950	18950	0
423	20230905	122800	40794040	18950	18950	18950	18950	0
424	20230905	122700	40794040	18950	18950	18950	18950	10
425	20230905	122600	40604540	18950	18950	18950	18950	29
426	20230905	122500	40054990	18950	18950	18950	18950	0
427	20230905	122400	40054990	18950	18950	18950	18950	0
428	20230905	122300	40054990	18950	18950	18950	18950	1
429	20230905	122200	40036040	18950	18910	18950	18910	50
430	20230905	122100	39089780	18910	18910	18910	18910	13
431	20230905	122000	38843950	18910	18910	18910	18910	1
432	20230905	121900	38825040	18910	18920	18920	18910	2
433	20230905	121800	38787210	18900	18900	18900	18900	0
434	20230905	121700	38787210	18900	18900	18900	18900	79
435	20230905	121600	37294110	18900	18900	18900	18900	0
436	20230905	121500	37294110	18900	18900	18900	18900	0
437	20230905	121400	37294110	18900	18900	18900	18900	0
438	20230905	121300	37294110	18900	18900	18900	18900	0
439	20230905	121200	37294110	18900	18900	18900	18900	0
440	20230905	121100	37294110	18900	18900	18900	18900	0
441	20230905	121000	37294110	18900	18900	18900	18900	0
442	20230905	120900	37294110	18900	18900	18900	18900	0
443	20230905	120800	37294110	18900	18900	18900	18900	0
444	20230905	120700	37294110	18900	18900	18900	18900	0
445	20230905	120600	37294110	18900	18900	18900	18900	6
446	20230905	120500	37180710	18950	18950	18950	18950	2
447	20230905	120400	37142810	18950	18950	18950	18950	1
448	20230905	120300	37123860	18950	18950	18950	18950	4
449	20230905	120200	37048060	18950	18950	18950	18950	0
450	20230905	120100	37048060	18950	18950	18950	18950	0
451	20230905	120000	37048060	18950	18950	18950	18950	1
452	20230905	115900	37029110	18950	18950	18950	18950	0
453	20230905	115800	37029110	18950	18950	18950	18950	0
454	20230905	115700	37029110	18950	18950	18950	18950	0
455	20230905	115600	37029110	18950	18950	18950	18950	0
456	20230905	115500	37029110	18950	18950	18950	18950	0
457	20230905	115400	37029110	18950	18950	18950	18950	0
458	20230905	115300	37029110	18950	18950	18950	18950	0
459	20230905	115200	37029110	18950	18950	18950	18950	0
460	20230905	115100	37029110	18950	18950	18950	18950	0
461	20230905	115000	37029110	18950	18950	18950	18950	0
462	20230905	114900	37029110	18950	18950	18950	18950	0
463	20230905	114800	37029110	18950	18950	18950	18950	0
464	20230905	114700	37029110	18950	18950	18950	18950	0
465	20230905	114600	37029110	18950	18950	18950	18950	0
466	20230905	114500	37029110	18950	18950	18950	18950	0
467	20230905	114400	37029110	18950	18950	18950	18950	0
468	20230905	114300	37029110	18950	18950	18950	18950	0
469	20230905	114200	37029110	18950	18950	18950	18950	0
470	20230905	114100	37029110	18950	18950	18950	18950	0
471	20230905	114000	37029110	18950	18950	18950	18950	0
472	20230905	113900	37029110	18950	18950	18950	18950	14
473	20230905	113800	36763810	18930	18930	18930	18930	0
474	20230905	113700	36763810	18930	18930	18930	18930	0
475	20230905	113600	36763810	18930	18930	18930	18930	0
476	20230905	113500	36763810	18930	18930	18930	18930	0
477	20230905	113400	36763810	18930	18930	18930	18930	0
478	20230905	113300	36763810	18930	18930	18930	18930	0
479	20230905	113200	36763810	18930	18930	18930	18930	0
480	20230905	113100	36763810	18930	18930	18930	18930	0
481	20230905	113000	36763810	18930	18930	18930	18930	0
482	20230905	112900	36763810	18930	18930	18930	18930	0
483	20230905	112800	36763810	18930	18930	18930	18930	0
484	20230905	112700	36763810	18930	18930	18930	18930	0
485	20230905	112600	36763810	18930	18930	18930	18930	0
486	20230905	112500	36763810	18930	18930	18930	18930	0
487	20230905	112400	36763810	18930	18930	18930	18930	0
488	20230905	112300	36763810	18930	18920	18930	18920	153
489	20230905	112200	33867620	18920	18920	18920	18920	0
490	20230905	112100	33867620	18920	18920	18920	18920	0
491	20230905	112000	33867620	18920	18900	18920	18900	3
492	20230905	111900	33810880	18900	18900	18900	18900	0
493	20230905	111800	33810880	18900	18900	18900	18900	0
494	20230905	111700	33810880	18900	18900	18900	18900	2
495	20230905	111600	33773080	18900	18900	18900	18900	0
496	20230905	111500	33773080	18900	18900	18900	18900	0
497	20230905	111400	33773080	18900	18900	18900	18900	0
498	20230905	111300	33773080	18900	18890	18900	18890	5
499	20230905	111200	33678600	18890	18890	18890	18890	0
500	20230905	111100	33678600	18890	18890	18890	18890	0
501	20230905	111000	33678600	18890	18890	18890	18890	0
502	20230905	110900	33678600	18890	18890	18890	18890	0
503	20230905	110800	33678600	18890	18890	18890	18890	0
504	20230905	110700	33678600	18890	18890	18890	18890	0
505	20230905	110600	33678600	18890	18890	18890	18890	1
506	20230905	110500	33659710	18900	18900	18900	18900	0
507	20230905	110400	33659710	18900	18900	18900	18900	0
508	20230905	110300	33659710	18900	18900	18900	18900	2
509	20230905	110200	33621910	18900	18900	18900	18900	0
510	20230905	110100	33621910	18900	18900	18900	18900	0
511	20230905	110000	33621910	18900	18900	18900	18900	0
512	20230905	105900	33621910	18900	18900	18900	18900	0
513	20230905	105800	33621910	18900	18900	18900	18900	0
514	20230905	105700	33621910	18900	18900	18900	18900	2
515	20230905	105600	33584110	18890	18890	18890	18890	0
516	20230905	105500	33584110	18890	18860	18890	18860	44
517	20230905	105400	32753610	18850	18850	18850	18850	0
518	20230905	105300	32753610	18850	18850	18850	18850	0
519	20230905	105200	32753610	18850	18850	18850	18850	0
520	20230905	105100	32753610	18850	18850	18850	18850	0
521	20230905	105000	32753610	18850	18850	18850	18850	0
522	20230905	104900	32753610	18850	18850	18850	18850	0
523	20230905	104800	32753610	18850	18850	18850	18850	9
524	20230905	104700	32583960	18850	18850	18850	18850	0
525	20230905	104600	32583960	18850	18850	18850	18850	2
526	20230905	104500	32546260	18840	18840	18840	18840	0
527	20230905	104400	32546260	18840	18840	18840	18840	0
528	20230905	104300	32546260	18840	18840	18840	18840	10
529	20230905	104200	32357860	18830	18830	18830	18830	5
530	20230905	104100	32263710	18830	18830	18830	18830	1
531	20230905	104000	32244880	18830	18830	18830	18830	8
532	20230905	103900	32094240	18830	18830	18830	18830	0
533	20230905	103800	32094240	18830	18830	18830	18830	0
534	20230905	103700	32094240	18830	18830	18830	18830	0
535	20230905	103600	32094240	18830	18820	18830	18820	32
536	20230905	103500	31491980	18820	18820	18820	18820	0
537	20230905	103400	31491980	18820	18820	18820	18820	50
538	20230905	103300	30550980	18820	18820	18820	18820	0
539	20230905	103200	30550980	18820	18820	18820	18820	0
540	20230905	103100	30550980	18820	18820	18820	18820	10
541	20230905	103000	30362780	18830	18830	18830	18830	0
542	20230905	102900	30362780	18830	18830	18830	18830	0
543	20230905	102800	30362780	18830	18830	18830	18830	0
544	20230905	102700	30362780	18830	18830	18830	18830	0
545	20230905	102600	30362780	18830	18830	18830	18830	0
546	20230905	102500	30362780	18830	18830	18830	18830	6
547	20230905	102400	30249800	18890	18890	18890	18890	0
548	20230905	102300	30249800	18890	18890	18890	18890	0
549	20230905	102200	30249800	18890	18890	18890	18890	0
550	20230905	102100	30249800	18890	18890	18890	18890	0
551	20230905	102000	30249800	18890	18890	18890	18890	0
552	20230905	101900	30249800	18890	18890	18890	18890	0
553	20230905	101800	30249800	18890	18890	18890	18890	0
554	20230905	101700	30249800	18890	18890	18890	18890	0
555	20230905	101600	30249800	18890	18890	18890	18890	1
556	20230905	101500	30230910	18820	18820	18820	18820	0
557	20230905	101400	30230910	18820	18820	18820	18820	0
558	20230905	101300	30230910	18820	18820	18820	18820	0
559	20230905	101200	30230910	18820	18820	18820	18820	0
560	20230905	101100	30230910	18820	18820	18820	18820	0
561	20230905	101000	30230910	18820	18820	18820	18820	0
562	20230905	100900	30230910	18820	18820	18820	18820	0
563	20230905	100800	30230910	18820	18820	18820	18820	0
564	20230905	100700	30230910	18820	18820	18820	18820	0
565	20230905	100600	30230910	18820	18820	18820	18820	0
566	20230905	100500	30230910	18820	18820	18820	18820	0
567	20230905	100400	30230910	18820	18820	18820	18820	1
568	20230905	100300	30212090	18790	18790	18790	18790	0
569	20230905	100200	30212090	18790	18790	18790	18790	0
570	20230905	100100	30212090	18790	18790	18790	18790	0
571	20230905	100000	30212090	18790	18790	18790	18790	0
572	20230905	095900	30212090	18790	18790	18790	18790	0
573	20230905	095800	30212090	18790	18790	18790	18790	0
574	20230905	095700	30212090	18790	18790	18790	18790	0
575	20230905	095600	30212090	18790	18790	18790	18790	0
576	20230905	095500	30212090	18790	18790	18790	18790	0
577	20230905	095400	30212090	18790	18790	18790	18790	0
578	20230905	095300	30212090	18790	18790	18790	18790	0
579	20230905	095200	30212090	18790	18790	18790	18790	3
580	20230905	095100	30155720	18790	18780	18790	18780	41
581	20230905	095000	29385500	18780	18770	18780	18770	23
582	20230905	094900	28953760	18740	18740	18740	18740	0
583	20230905	094800	28953760	18740	18740	18740	18740	2
584	20230905	094700	28916280	18720	18720	18720	18720	0
585	20230905	094600	28916280	18720	18720	18720	18720	0
586	20230905	094500	28916280	18720	18720	18720	18720	0
587	20230905	094400	28916280	18720	18910	18910	18720	342
588	20230905	094300	22469000	18910	18910	18910	18910	100
589	20230905	094200	20578000	18920	18920	18920	18920	0
590	20230905	094100	20578000	18920	18920	18920	18920	0
591	20230905	094000	20578000	18920	18920	18920	18920	0
592	20230905	093900	20578000	18920	18920	18920	18920	10
593	20230905	093800	20388800	18920	18920	18920	18920	1
594	20230905	093700	20369880	18920	18920	18920	18920	1
595	20230905	093600	20350960	18910	18910	18910	18910	0
596	20230905	093500	20350960	18910	18910	18910	18910	10
597	20230905	093400	20161860	18920	18920	18920	18920	0
598	20230905	093300	20161860	18920	18920	18920	18920	3
599	20230905	093200	20105100	18920	18920	18920	18920	3
600	20230905	093100	20048340	18920	18910	18920	18910	12
601	20230905	093000	19821400	18920	18920	18920	18920	1
602	20230905	092900	19802480	18920	18920	18920	18920	3
603	20230905	092800	19745720	18920	18920	18920	18920	1
604	20230905	092700	19726800	18920	18920	18920	18920	8
605	20230905	092600	19575440	18920	18920	18920	18920	0
606	20230905	092500	19575440	18920	18920	18920	18920	2
607	20230905	092400	19537600	18920	18920	18920	18920	1
608	20230905	092300	19518680	18930	18930	18930	18930	2
609	20230905	092200	19480820	18930	18930	18930	18930	1
610	20230905	092100	19461890	18930	18930	18930	18930	1
611	20230905	092000	19442960	18930	18930	18930	18930	0
612	20230905	091900	19442960	18930	18930	18930	18930	0
613	20230905	091800	19442960	18930	18930	18930	18930	3
614	20230905	091700	19386170	18810	18810	18810	18810	1
615	20230905	091600	19367360	18800	18800	18800	18800	0
616	20230905	091500	19367360	18800	18790	18800	18790	10
617	20230905	091400	19179370	18760	18760	18760	18760	2
618	20230905	091300	19141850	18710	18740	18810	18690	392
619	20230905	091200	11800010	18700	18810	18810	18700	500
620	20230905	091100	2436730	18750	18820	18820	18750	34
621	20230905	091000	1799060	18830	18940	18940	18830	41
622	20230905	090900	1025750	18950	18970	18970	18950	9
623	20230905	090800	855110	18980	18970	18980	18970	2
624	20230905	090700	817160	18980	18980	18980	18980	0
625	20230905	090600	817160	18980	18980	18980	18980	0
626	20230905	090500	817160	18980	18980	18980	18980	11
627	20230905	090400	608380	18990	18990	18990	18990	11
628	20230905	090300	399490	19000	19000	19000	19000	5
629	20230905	090200	304490	19000	19000	19000	19000	2
630	20230905	090100	266490	19010	19030	19030	19010	4
631	20230905	090000	190400	19040	19040	19040	19040	10